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 (%)
Feb 28, 2013 9.652 9.684 9.612 9.660 370,922 +0.08(+0.81%)
Feb 27, 2013 9.552 9.637 9.552 9.583 410,465 +0.05(+0.57%)
Feb 26, 2013 9.497 9.544 9.470 9.528 316,850 +0.04(+0.44%)
Feb 25, 2013 9.556 9.571 9.483 9.487 353,697 -0.02(-0.24%)
Feb 22, 2013 9.459 9.521 9.447 9.509 329,516 +0.06(+0.62%)
Feb 21, 2013 9.463 9.482 9.340 9.451 456,863 -0.03(-0.33%)
Feb 20, 2013 9.513 9.532 9.455 9.482 428,649 +0.00(+0.00%)
Feb 19, 2013 9.497 9.528 9.466 9.482 399,649 +0.02(+0.16%)
Feb 15, 2013 9.424 9.466 9.404 9.466 267,635 +0.07(+0.78%)
Feb 14, 2013 9.342 9.494 9.317 9.393 250,865 +0.02(+0.21%)
Feb 13, 2013 9.284 9.381 9.284 9.373 343,730 +0.05(+0.52%)
Feb 12, 2013 9.454 9.454 9.296 9.325 270,846 +0.02(+0.20%)
Feb 11, 2013 9.237 9.374 9.237 9.305 193,955 +0.07(+0.78%)
Feb 08, 2013 9.450 9.450 9.202 9.233 403,892 -0.10(-1.10%)
Feb 07, 2013 9.363 9.366 9.317 9.336 258,886 +0.03(+0.29%)
Feb 06, 2013 9.325 9.350 9.221 9.309 347,912 +0.06(+0.66%)
Feb 04, 2013 9.237 9.328 9.237 9.248 158,249 -0.04(-0.45%)
Feb 01, 2013 9.290 9.315 9.241 9.290 360,456 +0.05(+0.54%)
Jan 31, 2013 9.191 9.264 9.191 9.241 280,500 +0.08(+0.83%)
Jan 30, 2013 9.088 9.202 9.050 9.164 399,474 +0.10(+1.05%)
Jan 29, 2013 9.023 9.086 9.004 9.069 429,995 +0.05(+0.55%)
Jan 28, 2013 9.153 9.183 8.989 9.019 364,786 -0.14(-1.54%)
Jan 25, 2013 9.176 9.187 9.145 9.161 213,880 +0.02(+0.25%)
Jan 24, 2013 9.088 9.176 9.088 9.138 400,748 +0.04(+0.42%)
Jan 23, 2013 9.084 9.100 9.050 9.100 332,722 +0.07(+0.76%)
Jan 22, 2013 8.939 9.035 8.939 9.031 442,584 +0.13(+1.41%)
Jan 18, 2013 8.859 8.924 8.852 8.905 274,312 +0.02(+0.21%)
Jan 17, 2013 8.852 8.894 8.806 8.886 458,125 +0.09(+1.00%)
Jan 16, 2013 8.695 8.840 8.695 8.798 294,762 +0.01(+0.09%)
Jan 15, 2013 8.779 8.821 8.749 8.791 307,658 +0.02(+0.26%)
Jan 14, 2013 8.829 8.829 8.764 8.768 376,716 -0.03(-0.39%)
Jan 11, 2013 8.825 8.848 8.722 8.802 315,589 -0.04(-0.47%)
Jan 10, 2013 8.829 8.859 8.779 8.844 465,165 +0.06(+0.69%)
Jan 09, 2013 8.772 8.813 8.737 8.783 332,856 +0.05(+0.61%)
Jan 08, 2013 8.680 8.756 8.661 8.730 424,764 +0.09(+1.01%)
Jan 07, 2013 8.646 8.707 8.619 8.642 170,392 -0.03(-0.35%)
Jan 04, 2013 8.661 8.703 8.629 8.672 229,571 +0.01(+0.13%)
Jan 03, 2013 8.588 8.661 8.535 8.661 462,423 +0.11(+1.25%)
Jan 02, 2013 8.554 8.573 8.302 8.554 728,843 +0.25(+3.03%)
Dec 31, 2012 8.363 8.367 8.199 8.302 158,407 -0.01(-0.14%)
Dec 28, 2012 8.428 8.428 8.299 8.314 192,659 -0.11(-1.31%)
Dec 27, 2012 8.428 8.451 8.325 8.425 303,155 +0.03(+0.32%)
Dec 26, 2012 8.493 8.493 8.329 8.398 212,590 -0.11(-1.30%)
Dec 24, 2012 8.520 8.558 8.478 8.508 369,723 +0.01(+0.14%)
Dec 21, 2012 8.341 8.497 8.230 8.497 572,858 +0.10(+1.13%)
Dec 20, 2012 8.451 8.478 8.337 8.402 283,272 -0.02(-0.23%)
Dec 19, 2012 8.405 8.421 8.318 8.421 230,864 +0.08(+0.91%)
Dec 18, 2012 8.360 8.383 8.299 8.344 381,289 +0.02(+0.27%)
Dec 17, 2012 8.363 8.402 8.219 8.322 281,305 -0.05(-0.64%)
Dec 14, 2012 8.421 8.455 8.341 8.375 199,592 -0.01(-0.14%)
Dec 13, 2012 8.447 8.447 8.341 8.386 243,001 -0.01(-0.09%)
Dec 12, 2012 8.505 8.508 8.322 8.394 258,181 -0.05(-0.54%)
Dec 11, 2012 8.474 8.474 8.257 8.440 286,088 +0.03(+0.32%)
Dec 10, 2012 8.402 8.444 8.386 8.413 249,371 +0.04(+0.46%)
Dec 07, 2012 8.356 8.375 8.276 8.375 350,235 +0.12(+1.43%)
Dec 06, 2012 8.245 8.325 8.150 8.257 363,553 -0.03(-0.37%)
Dec 05, 2012 8.386 8.394 8.253 8.287 282,792 -0.04(-0.46%)
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.