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 (%)
Oct 31, 2007 7.459 7.633 7.390 7.430 162,025 +0.03(+0.42%)
Oct 30, 2007 7.387 7.505 7.387 7.399 259,560 +0.03(+0.38%)
Oct 29, 2007 7.477 7.477 7.262 7.371 407,468 +0.24(+3.37%)
Oct 26, 2007 7.038 7.153 6.985 7.131 211,755 +0.14(+2.01%)
Oct 25, 2007 6.982 7.013 6.879 6.991 131,545 +0.04(+0.58%)
Oct 24, 2007 6.950 7.013 6.894 6.950 151,758 -0.05(-0.67%)
Oct 23, 2007 6.969 7.013 6.885 6.997 149,833 +0.05(+0.67%)
Oct 22, 2007 6.935 6.966 6.907 6.950 59,355 -0.02(-0.22%)
Oct 19, 2007 7.075 7.200 6.966 6.966 79,889 -0.14(-1.97%)
Oct 18, 2007 7.134 7.137 7.032 7.106 109,727 -0.04(-0.60%)
Oct 17, 2007 7.212 7.256 7.149 7.149 72,510 -0.04(-0.53%)
Oct 16, 2007 7.200 7.231 7.172 7.187 66,414 -0.04(-0.60%)
Oct 15, 2007 7.231 7.324 7.215 7.231 95,610 +0.01(+0.17%)
Oct 12, 2007 7.209 7.318 7.209 7.219 104,594 -0.03(-0.39%)
Oct 11, 2007 7.228 7.362 7.219 7.247 216,568 -0.11(-1.48%)
Oct 10, 2007 7.197 7.402 7.190 7.356 177,104 +0.12(+1.59%)
Oct 09, 2007 7.081 7.256 7.044 7.240 136,036 +0.14(+2.00%)
Oct 08, 2007 6.966 7.125 6.957 7.098 119,994 +0.09(+1.22%)
Oct 05, 2007 6.857 7.072 6.857 7.013 137,641 +0.12(+1.81%)
Oct 04, 2007 6.826 6.904 6.748 6.888 134,432 +0.06(+0.91%)
Oct 03, 2007 7.007 7.007 6.608 6.826 182,238 -0.17(-2.45%)
Oct 02, 2007 7.035 7.081 6.988 6.997 127,694 -0.05(-0.66%)
Oct 01, 2007 7.091 7.116 7.007 7.044 136,999 -0.08(-1.14%)
Sep 28, 2007 7.044 7.200 7.007 7.125 148,870 +0.05(+0.70%)
Sep 27, 2007 7.175 7.209 7.072 7.075 115,502 -0.08(-1.09%)
Sep 26, 2007 7.172 7.200 7.109 7.153 133,470 -0.06(-0.86%)
Sep 25, 2007 7.119 7.296 7.072 7.215 163,308 +0.03(+0.39%)
Sep 24, 2007 7.131 7.247 7.113 7.187 134,432 +0.12(+1.68%)
Sep 21, 2007 7.081 7.240 7.066 7.069 189,296 +0.01(+0.18%)
Sep 20, 2007 7.181 7.206 7.056 7.056 113,898 -0.17(-2.37%)
Sep 19, 2007 7.181 7.343 7.181 7.228 99,460 +0.05(+0.65%)
Sep 18, 2007 7.035 7.206 6.957 7.181 145,341 +0.15(+2.08%)
Sep 17, 2007 7.106 7.122 7.013 7.035 156,570 -0.05(-0.75%)
Sep 14, 2007 7.000 7.116 6.997 7.088 128,978 +0.07(+1.02%)
Sep 13, 2007 6.954 7.053 6.907 7.016 95,931 +0.07(+1.03%)
Sep 12, 2007 6.982 7.025 6.891 6.944 87,268 -0.06(-0.80%)
Sep 11, 2007 7.013 7.075 6.982 7.000 67,055 -0.01(-0.18%)
Sep 10, 2007 7.162 7.184 6.994 7.013 83,739 -0.15(-2.09%)
Sep 07, 2007 7.293 7.293 7.162 7.162 195,713 -0.16(-2.21%)
Sep 06, 2007 7.262 7.371 7.184 7.324 230,364 +0.00(+0.00%)
Sep 05, 2007 7.200 7.387 7.137 7.324 203,092 +0.09(+1.25%)
Sep 04, 2007 7.169 7.234 7.122 7.234 82,777 +0.05(+0.65%)
Aug 31, 2007 7.047 7.187 7.032 7.187 104,915 +0.21(+2.95%)
Aug 30, 2007 6.997 7.056 6.901 6.982 207,905 -0.04(-0.58%)
Aug 29, 2007 6.922 7.028 6.922 7.022 144,057 +0.07(+1.03%)
Aug 28, 2007 7.100 7.106 6.913 6.950 75,397 -0.15(-2.11%)
Aug 27, 2007 7.262 7.262 7.050 7.100 186,088 -0.07(-0.91%)
Aug 24, 2007 7.000 7.172 6.966 7.166 256,673 +0.17(+2.50%)
Aug 23, 2007 6.885 7.060 6.885 6.991 187,692 +0.09(+1.26%)
Aug 22, 2007 6.857 6.982 6.851 6.904 196,996 +0.12(+1.84%)
Aug 21, 2007 6.701 6.857 6.701 6.779 121,919 +0.08(+1.16%)
Aug 20, 2007 6.686 6.754 6.636 6.701 155,287 +0.08(+1.18%)
Aug 17, 2007 6.436 6.717 6.436 6.623 212,718 +0.28(+4.42%)
Aug 16, 2007 6.483 6.492 6.134 6.343 432,494 -0.32(-4.77%)
Aug 15, 2007 6.767 6.932 6.633 6.661 209,509 -0.14(-2.11%)
Aug 14, 2007 6.938 6.979 6.801 6.804 130,903 -0.13(-1.93%)
Aug 13, 2007 6.857 7.013 6.855 6.938 134,111 +0.10(+1.50%)
Aug 10, 2007 6.904 6.904 6.608 6.835 286,511 -0.15(-2.14%)
Aug 09, 2007 7.106 7.106 6.954 6.985 220,739 -0.18(-2.57%)
Aug 08, 2007 7.060 7.265 7.060 7.169 292,607 +0.17(+2.45%)
Aug 07, 2007 6.530 7.013 6.455 6.997 515,592 +0.42(+6.40%)
Aug 06, 2007 6.857 6.857 5.710 6.576 867,235 -0.26(-3.87%)
Aug 03, 2007 6.820 6.863 6.795 6.841 298,061 -0.02(-0.23%)
Aug 02, 2007 7.153 7.175 6.804 6.857 572,381 -0.32(-4.43%)
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.