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 (%)
Nov 30, 2020 5.521 5.530 5.307 5.334 109,142 -0.19(-3.39%)
Nov 27, 2020 5.628 5.637 5.432 5.521 39,239 -0.05(-0.96%)
Nov 25, 2020 5.495 5.690 5.450 5.575 85,989 +0.08(+1.46%)
Nov 24, 2020 5.263 5.878 5.263 5.495 204,840 +0.36(+6.94%)
Nov 23, 2020 4.950 5.236 4.933 5.138 110,994 +0.19(+3.78%)
Nov 20, 2020 4.888 4.986 4.885 4.950 134,646 +0.05(+1.09%)
Nov 19, 2020 4.870 4.906 4.799 4.897 63,573 +0.04(+0.92%)
Nov 18, 2020 4.826 4.950 4.826 4.852 238,884 +0.05(+1.12%)
Nov 17, 2020 4.718 5.004 4.718 4.799 261,799 +0.11(+2.28%)
Nov 16, 2020 5.147 5.191 4.567 4.692 539,059 -2.53(-35.06%)
Nov 13, 2020 7.073 7.287 7.069 7.225 37,557 +0.15(+2.14%)
Nov 12, 2020 7.073 7.180 6.993 7.073 119,311 -0.02(-0.31%)
Nov 11, 2020 7.269 7.269 7.044 7.096 128,447 +0.00(+0.00%)
Nov 10, 2020 7.000 7.130 6.764 7.096 66,200 +0.16(+2.24%)
Nov 09, 2020 7.018 7.061 6.775 6.940 67,514 +0.50(+7.80%)
Nov 06, 2020 6.550 6.576 6.412 6.438 55,471 -0.11(-1.72%)
Nov 05, 2020 6.369 6.689 6.369 6.550 20,485 +0.19(+2.99%)
Nov 04, 2020 6.377 6.490 6.317 6.360 52,672 +0.01(+0.14%)
Nov 03, 2020 6.343 6.395 6.308 6.351 18,957 +0.12(+1.94%)
Nov 02, 2020 6.274 6.308 6.222 6.230 23,572 -0.01(-0.14%)
Oct 30, 2020 6.308 6.308 6.170 6.239 25,077 -0.10(-1.50%)
Oct 29, 2020 6.222 6.351 6.187 6.334 36,646 +0.05(+0.83%)
Oct 28, 2020 6.377 6.429 6.196 6.282 42,162 -0.22(-3.33%)
Oct 27, 2020 6.481 6.559 6.473 6.499 39,179 -0.02(-0.27%)
Oct 26, 2020 6.680 6.736 6.478 6.516 26,601 -0.23(-3.46%)
Oct 23, 2020 6.879 6.879 6.715 6.749 14,792 -0.10(-1.39%)
Oct 22, 2020 6.672 6.879 6.672 6.845 21,759 +0.23(+3.53%)
Oct 21, 2020 6.680 6.689 6.585 6.611 18,500 -0.03(-0.52%)
Oct 20, 2020 6.654 6.741 6.646 6.646 17,885 +0.02(+0.26%)
Oct 19, 2020 6.767 6.810 6.563 6.628 18,208 -0.10(-1.54%)
Oct 16, 2020 6.819 6.862 6.732 6.732 14,214 -0.15(-2.14%)
Oct 15, 2020 6.836 6.931 6.775 6.879 19,179 -0.03(-0.38%)
Oct 14, 2020 6.767 6.948 6.741 6.905 24,859 +0.17(+2.57%)
Oct 13, 2020 6.845 6.871 6.680 6.732 67,220 -0.15(-2.14%)
Oct 12, 2020 6.853 6.879 6.750 6.879 32,653 +0.03(+0.38%)
Oct 09, 2020 6.871 6.888 6.749 6.853 34,785 +0.04(+0.64%)
Oct 08, 2020 6.473 6.836 6.438 6.810 55,845 +0.36(+5.64%)
Oct 07, 2020 6.377 6.490 6.377 6.447 47,594 +0.08(+1.22%)
Oct 06, 2020 6.637 6.663 6.343 6.369 139,056 -0.21(-3.16%)
Oct 05, 2020 6.256 6.576 6.230 6.576 48,278 +0.42(+6.74%)
Oct 02, 2020 5.901 6.196 5.901 6.161 32,011 +0.06(+0.99%)
Oct 01, 2020 6.230 6.299 6.057 6.100 59,057 -0.13(-2.08%)
Sep 30, 2020 6.334 6.429 6.187 6.230 37,252 -0.08(-1.23%)
Sep 29, 2020 6.274 6.369 6.213 6.308 34,879 -0.02(-0.27%)
Sep 28, 2020 6.187 6.334 6.161 6.325 28,887 +0.19(+3.10%)
Sep 25, 2020 6.118 6.183 6.075 6.135 28,313 +0.00(+0.00%)
Sep 24, 2020 6.239 6.239 6.014 6.135 51,380 -0.14(-2.21%)
Sep 23, 2020 6.576 6.576 6.274 6.274 35,944 -0.28(-4.23%)
Sep 22, 2020 6.637 6.723 6.524 6.550 18,473 -0.05(-0.79%)
Sep 21, 2020 6.654 6.698 6.542 6.602 28,357 -0.16(-2.30%)
Sep 18, 2020 6.801 6.801 6.706 6.758 29,931 -0.05(-0.76%)
Sep 17, 2020 6.784 6.862 6.715 6.810 17,798 -0.05(-0.76%)
Sep 16, 2020 6.758 6.966 6.758 6.862 36,242 +0.12(+1.80%)
Sep 15, 2020 6.888 6.923 6.741 6.741 37,038 -0.10(-1.39%)
Sep 14, 2020 6.698 6.897 6.698 6.836 31,410 +0.14(+2.07%)
Sep 11, 2020 6.758 6.823 6.689 6.698 21,610 -0.09(-1.28%)
Sep 10, 2020 6.957 6.966 6.749 6.784 81,062 -0.21(-2.97%)
Sep 09, 2020 6.931 7.000 6.888 6.992 24,649 +0.10(+1.38%)
Sep 08, 2020 6.914 7.026 6.836 6.897 52,509 -0.10(-1.48%)
Sep 04, 2020 7.113 7.122 6.897 7.000 64,022 -0.05(-0.74%)
Sep 03, 2020 7.096 7.195 7.052 7.052 40,407 -0.08(-1.09%)
Sep 02, 2020 7.286 7.572 7.130 7.130 93,016 -0.16(-2.14%)
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.