Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fiduciary/Claymore Energy Infrastructure Fund (NY: FMO )

12.12 UNCHANGED
Last Price Updated: 7:00 PM EST, Mar 4, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2005 5.373 5.439 5.333 5.389 665,425 +0.01(+0.23%)
Dec 29, 2005 5.398 5.442 5.327 5.376 853,438 -0.05(-0.92%)
Dec 28, 2005 5.423 5.479 5.320 5.426 466,182 +0.00(+0.06%)
Dec 27, 2005 5.476 5.526 5.423 5.423 559,227 -0.07(-1.19%)
Dec 23, 2005 5.479 5.526 5.458 5.489 343,621 -0.01(-0.23%)
Dec 22, 2005 5.486 5.532 5.454 5.501 524,255 -0.04(-0.68%)
Dec 21, 2005 5.470 5.542 5.464 5.539 241,914 +0.04(+0.74%)
Dec 20, 2005 5.517 5.554 5.458 5.498 333,996 -0.02(-0.45%)
Dec 19, 2005 5.539 5.641 5.517 5.523 394,956 -0.05(-0.84%)
Dec 16, 2005 5.492 5.616 5.489 5.570 393,351 +0.04(+0.68%)
Dec 15, 2005 5.579 5.579 5.486 5.532 467,787 -0.04(-0.73%)
Dec 14, 2005 5.470 5.573 5.454 5.573 439,553 +0.06(+1.07%)
Dec 13, 2005 5.511 5.532 5.489 5.514 249,614 +0.01(+0.23%)
Dec 12, 2005 5.532 5.560 5.470 5.501 294,532 +0.00(+0.06%)
Dec 09, 2005 5.548 5.548 5.467 5.498 329,825 -0.05(-0.84%)
Dec 08, 2005 5.532 5.585 5.454 5.545 257,315 +0.01(+0.23%)
Dec 07, 2005 5.604 5.635 5.517 5.532 233,572 -0.05(-0.89%)
Dec 06, 2005 5.641 5.641 5.507 5.582 245,443 -0.03(-0.50%)
Dec 05, 2005 5.551 5.626 5.476 5.610 256,031 +0.06(+1.12%)
Dec 02, 2005 5.582 5.604 5.517 5.548 235,176 -0.00(-0.06%)
Dec 01, 2005 5.648 5.688 5.551 5.551 171,008 -0.06(-1.00%)
Nov 30, 2005 5.704 5.744 5.557 5.607 251,219 -0.02(-0.44%)
Nov 29, 2005 5.750 5.794 5.598 5.632 199,884 -0.17(-2.85%)
Nov 28, 2005 5.744 5.797 5.504 5.797 250,577 +0.06(+1.09%)
Nov 25, 2005 5.750 5.810 5.682 5.735 29,838 +0.02(+0.27%)
Nov 23, 2005 5.638 5.719 5.629 5.719 96,252 +0.07(+1.27%)
Nov 22, 2005 5.604 5.716 5.573 5.648 194,750 -0.07(-1.25%)
Nov 21, 2005 5.813 5.856 5.626 5.719 173,254 -0.09(-1.61%)
Nov 18, 2005 5.782 5.860 5.704 5.813 126,732 -0.05(-0.80%)
Nov 17, 2005 5.766 5.906 5.754 5.860 147,908 +0.10(+1.73%)
Nov 16, 2005 5.629 5.791 5.614 5.760 201,167 +0.12(+2.10%)
Nov 15, 2005 5.766 5.800 5.548 5.641 353,246 -0.14(-2.43%)
Nov 14, 2005 5.869 5.900 5.772 5.782 153,041 -0.07(-1.22%)
Nov 11, 2005 5.885 5.916 5.772 5.853 117,428 -0.06(-1.05%)
Nov 10, 2005 6.022 6.022 5.797 5.916 156,570 -0.10(-1.66%)
Nov 09, 2005 6.131 6.171 6.003 6.015 146,624 -0.14(-2.23%)
Nov 08, 2005 6.134 6.262 6.128 6.153 159,458 -0.06(-0.90%)
Nov 07, 2005 6.156 6.265 6.128 6.209 162,025 +0.03(+0.50%)
Nov 04, 2005 6.103 6.178 6.078 6.178 38,180 +0.07(+1.12%)
Nov 03, 2005 6.031 6.109 5.997 6.109 66,093 +0.06(+1.03%)
Nov 02, 2005 5.941 6.050 5.925 6.047 122,561 +0.17(+2.86%)
Nov 01, 2005 5.931 6.003 5.863 5.878 119,032 -0.05(-0.89%)
Oct 31, 2005 6.047 6.062 5.906 5.931 74,756 -0.04(-0.63%)
Oct 28, 2005 5.819 5.997 5.803 5.969 73,472 +0.17(+2.85%)
Oct 27, 2005 5.850 5.850 5.769 5.803 80,210 -0.02(-0.43%)
Oct 26, 2005 5.878 5.906 5.769 5.828 145,982 -0.07(-1.11%)
Oct 25, 2005 5.863 5.966 5.860 5.894 123,203 +0.06(+0.96%)
Oct 24, 2005 5.994 5.994 5.835 5.838 140,528 -0.08(-1.32%)
Oct 21, 2005 5.766 5.984 5.766 5.916 122,882 +0.20(+3.43%)
Oct 20, 2005 5.953 5.966 5.673 5.719 302,553 -0.17(-2.91%)
Oct 19, 2005 5.969 5.990 5.800 5.891 166,195 -0.06(-1.05%)
Oct 18, 2005 6.003 6.053 5.953 5.953 70,906 -0.07(-1.19%)
Oct 17, 2005 6.059 6.096 5.987 6.025 89,514 +0.02(+0.26%)
Oct 14, 2005 6.047 6.084 5.956 6.009 82,777 -0.01(-0.10%)
Oct 13, 2005 6.196 6.202 5.922 6.015 137,961 -0.16(-2.53%)
Oct 12, 2005 6.274 6.293 6.106 6.171 132,507 -0.17(-2.70%)
Oct 11, 2005 6.271 6.343 6.271 6.343 91,439 +0.07(+1.14%)
Oct 10, 2005 6.327 6.327 6.249 6.271 103,952 -0.07(-1.03%)
Oct 07, 2005 6.327 6.343 6.271 6.336 63,526 +0.06(+0.89%)
Oct 06, 2005 6.287 6.343 6.265 6.280 117,107 -0.04(-0.69%)
Oct 05, 2005 6.358 6.358 6.324 6.324 106,519 -0.03(-0.49%)
Oct 04, 2005 6.389 6.389 6.330 6.355 81,493 -0.01(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.