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 (%)
Sep 29, 2006 5.956 6.047 5.931 6.047 130,582 +0.11(+1.84%)
Sep 28, 2006 6.000 6.028 5.931 5.938 266,940 -0.06(-0.94%)
Sep 27, 2006 5.990 6.025 5.953 5.994 107,802 +0.00(+0.05%)
Sep 26, 2006 5.953 6.000 5.922 5.990 136,678 +0.04(+0.73%)
Sep 25, 2006 6.047 6.047 5.944 5.947 117,748 -0.10(-1.65%)
Sep 22, 2006 5.987 6.047 5.956 6.047 67,697 +0.05(+0.78%)
Sep 21, 2006 5.987 6.062 5.984 6.000 107,161 +0.01(+0.10%)
Sep 20, 2006 6.047 6.062 5.984 5.994 120,957 -0.02(-0.36%)
Sep 19, 2006 6.090 6.156 6.015 6.015 108,444 -0.04(-0.72%)
Sep 18, 2006 6.103 6.153 6.056 6.059 108,123 +0.02(+0.31%)
Sep 15, 2006 6.109 6.109 6.006 6.040 80,210 -0.03(-0.51%)
Sep 14, 2006 6.103 6.125 6.025 6.072 72,831 -0.01(-0.15%)
Sep 13, 2006 6.000 6.156 5.997 6.081 229,401 +0.09(+1.51%)
Sep 12, 2006 6.003 6.043 5.987 5.990 107,802 -0.04(-0.72%)
Sep 11, 2006 5.984 6.034 5.959 6.034 250,577 +0.06(+0.94%)
Sep 08, 2006 6.012 6.028 5.953 5.978 182,558 -0.03(-0.47%)
Sep 07, 2006 5.953 6.031 5.953 6.006 419,981 +0.01(+0.21%)
Sep 06, 2006 6.015 6.047 5.984 5.994 111,652 -0.02(-0.41%)
Sep 05, 2006 6.090 6.118 6.000 6.019 242,877 -0.09(-1.48%)
Sep 01, 2006 6.050 6.112 6.050 6.109 110,048 +0.06(+0.98%)
Aug 31, 2006 6.068 6.078 6.015 6.050 137,641 -0.01(-0.21%)
Aug 30, 2006 6.028 6.065 6.015 6.062 147,587 +0.02(+0.36%)
Aug 29, 2006 6.040 6.062 6.025 6.040 93,364 +0.01(+0.16%)
Aug 28, 2006 6.059 6.075 6.019 6.031 133,470 -0.03(-0.51%)
Aug 25, 2006 6.053 6.062 6.022 6.062 104,915 -0.02(-0.31%)
Aug 24, 2006 6.037 6.087 6.019 6.081 114,861 +0.04(+0.67%)
Aug 23, 2006 6.040 6.078 6.015 6.040 143,416 -0.02(-0.31%)
Aug 22, 2006 6.072 6.078 6.025 6.059 65,451 -0.01(-0.21%)
Aug 21, 2006 6.059 6.072 5.987 6.072 102,990 +0.01(+0.21%)
Aug 18, 2006 6.028 6.062 6.015 6.059 81,493 +0.05(+0.83%)
Aug 17, 2006 5.959 6.031 5.959 6.009 106,198 +0.02(+0.42%)
Aug 16, 2006 6.034 6.047 5.975 5.984 108,765 -0.06(-1.03%)
Aug 15, 2006 6.015 6.053 6.000 6.047 95,931 +0.03(+0.52%)
Aug 14, 2006 5.956 6.050 5.953 6.015 139,566 +0.05(+0.78%)
Aug 11, 2006 5.909 5.984 5.869 5.969 43,313 +0.04(+0.68%)
Aug 10, 2006 5.881 5.928 5.875 5.928 70,264 +0.02(+0.26%)
Aug 09, 2006 5.925 5.953 5.909 5.913 77,643 -0.01(-0.21%)
Aug 08, 2006 5.990 6.000 5.900 5.925 117,748 -0.09(-1.50%)
Aug 07, 2006 6.047 6.056 5.987 6.015 116,144 -0.03(-0.46%)
Aug 04, 2006 6.003 6.053 5.972 6.043 129,940 +0.03(+0.47%)
Aug 03, 2006 5.950 6.031 5.950 6.015 197,959 +0.03(+0.57%)
Aug 02, 2006 5.913 6.000 5.891 5.981 146,624 +0.04(+0.68%)
Aug 01, 2006 5.891 5.944 5.875 5.941 108,444 +0.05(+0.85%)
Jul 31, 2006 5.810 5.891 5.791 5.891 139,566 +0.06(+0.96%)
Jul 28, 2006 5.735 5.835 5.729 5.835 97,535 +0.06(+1.03%)
Jul 27, 2006 5.807 5.841 5.738 5.775 128,657 -0.01(-0.11%)
Jul 26, 2006 5.754 5.797 5.701 5.782 148,549 +0.05(+0.87%)
Jul 25, 2006 5.691 5.757 5.691 5.732 101,706 +0.04(+0.77%)
Jul 24, 2006 5.704 5.750 5.657 5.688 188,334 +0.02(+0.27%)
Jul 21, 2006 5.698 5.726 5.635 5.673 150,795 -0.03(-0.55%)
Jul 20, 2006 5.704 5.722 5.669 5.704 61,280 +0.00(+0.05%)
Jul 19, 2006 5.719 5.747 5.663 5.701 107,481 -0.02(-0.33%)
Jul 18, 2006 5.660 5.732 5.660 5.719 82,456 +0.03(+0.49%)
Jul 17, 2006 5.722 5.750 5.638 5.691 78,927 -0.02(-0.27%)
Jul 14, 2006 5.663 5.726 5.651 5.707 116,465 +0.02(+0.38%)
Jul 13, 2006 5.688 5.729 5.660 5.685 191,221 -0.02(-0.27%)
Jul 12, 2006 5.685 5.726 5.673 5.701 181,917 -0.09(-1.61%)
Jul 11, 2006 5.750 5.797 5.729 5.794 184,163 +0.02(+0.43%)
Jul 10, 2006 5.785 5.788 5.750 5.769 73,151 -0.01(-0.11%)
Jul 07, 2006 5.704 5.782 5.704 5.775 58,393 +0.02(+0.27%)
Jul 06, 2006 5.719 5.763 5.698 5.760 85,023 +0.04(+0.76%)
Jul 05, 2006 5.704 5.750 5.598 5.716 116,465 +0.02(+0.33%)
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.