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 30, 2009 5.068 5.174 4.987 5.064 171,217 +0.02(+0.30%)
Oct 29, 2009 5.115 5.115 5.000 5.049 213,738 -0.07(-1.28%)
Oct 28, 2009 5.158 5.165 5.049 5.115 154,048 -0.09(-1.80%)
Oct 27, 2009 5.158 5.226 5.096 5.208 121,640 +0.12(+2.26%)
Oct 26, 2009 5.074 5.199 5.037 5.093 135,789 -0.01(-0.18%)
Oct 23, 2009 5.152 5.152 5.062 5.102 172,667 -0.08(-1.62%)
Oct 22, 2009 5.161 5.224 5.143 5.186 143,345 +0.02(+0.30%)
Oct 21, 2009 5.143 5.230 5.108 5.171 103,760 +0.02(+0.30%)
Oct 20, 2009 5.159 5.186 5.052 5.155 161,813 -0.07(-1.25%)
Oct 19, 2009 5.208 5.267 5.180 5.221 110,780 +0.02(+0.42%)
Oct 16, 2009 5.265 5.292 5.176 5.199 239,739 -0.10(-1.88%)
Oct 15, 2009 5.274 5.327 5.267 5.299 157,420 +0.00(+0.09%)
Oct 14, 2009 5.239 5.333 5.239 5.294 124,249 +0.03(+0.50%)
Oct 13, 2009 5.252 5.308 5.214 5.267 248,799 -0.02(-0.47%)
Oct 12, 2009 5.289 5.299 5.261 5.292 181,561 +0.03(+0.50%)
Oct 09, 2009 5.277 5.285 5.199 5.266 159,968 -0.00(-0.03%)
Oct 08, 2009 5.242 5.299 5.230 5.267 111,877 -0.01(-0.21%)
Oct 07, 2009 5.266 5.286 5.211 5.278 87,730 -0.02(-0.38%)
Oct 06, 2009 5.189 5.299 5.158 5.299 256,009 +0.11(+2.16%)
Oct 05, 2009 5.037 5.221 4.965 5.186 230,223 +0.20(+4.00%)
Oct 02, 2009 4.946 5.021 4.865 4.987 149,050 +0.05(+0.95%)
Oct 01, 2009 5.152 5.152 4.937 4.940 161,861 -0.19(-3.74%)
Sep 30, 2009 5.121 5.202 5.078 5.132 119,439 -0.01(-0.15%)
Sep 29, 2009 5.264 5.264 5.112 5.140 138,269 -0.16(-3.00%)
Sep 28, 2009 5.277 5.299 5.090 5.299 179,465 +0.12(+2.22%)
Sep 25, 2009 5.121 5.211 5.077 5.183 137,365 +0.10(+2.02%)
Sep 24, 2009 5.174 5.189 5.080 5.080 128,782 -0.14(-2.69%)
Sep 23, 2009 5.221 5.221 5.118 5.221 127,967 +0.00(+0.00%)
Sep 22, 2009 5.224 5.252 5.080 5.221 204,854 +0.10(+1.89%)
Sep 21, 2009 5.034 5.151 4.993 5.124 101,058 +0.02(+0.43%)
Sep 18, 2009 4.946 5.102 4.850 5.102 234,917 +0.17(+3.35%)
Sep 17, 2009 5.059 5.065 4.937 4.937 78,445 -0.14(-2.73%)
Sep 16, 2009 5.034 5.093 4.993 5.076 119,843 +0.04(+0.83%)
Sep 15, 2009 4.987 5.055 4.909 5.034 99,181 +0.03(+0.56%)
Sep 14, 2009 5.049 5.211 4.853 5.006 221,589 -0.12(-2.43%)
Sep 11, 2009 4.996 5.130 4.884 5.130 207,539 +0.14(+2.88%)
Sep 10, 2009 4.909 4.987 4.844 4.987 245,475 +0.03(+0.57%)
Sep 09, 2009 4.909 4.987 4.847 4.959 228,862 +0.10(+2.02%)
Sep 08, 2009 4.921 4.921 4.719 4.860 202,611 -0.06(-1.30%)
Sep 04, 2009 4.638 5.012 4.638 4.925 216,978 +0.31(+6.61%)
Sep 03, 2009 4.675 4.719 4.582 4.619 288,728 +0.02(+0.34%)
Sep 02, 2009 4.893 4.909 4.597 4.604 310,439 -0.33(-6.64%)
Sep 01, 2009 5.057 5.065 4.900 4.931 230,072 -0.18(-3.48%)
Aug 31, 2009 5.083 5.127 5.002 5.108 98,783 -0.03(-0.67%)
Aug 28, 2009 5.224 5.254 5.108 5.143 139,954 -0.09(-1.73%)
Aug 27, 2009 5.152 5.258 5.121 5.233 130,929 +0.02(+0.30%)
Aug 26, 2009 5.136 5.324 5.121 5.218 150,102 +0.05(+1.00%)
Aug 25, 2009 5.143 5.218 5.079 5.166 104,796 +0.02(+0.33%)
Aug 24, 2009 5.224 5.295 5.143 5.149 203,051 -0.06(-1.08%)
Aug 21, 2009 5.059 5.227 5.052 5.205 281,147 +0.15(+3.02%)
Aug 20, 2009 4.974 5.056 4.831 5.052 147,721 +0.07(+1.32%)
Aug 19, 2009 4.912 4.993 4.781 4.987 104,270 +0.06(+1.14%)
Aug 18, 2009 4.881 4.956 4.812 4.931 194,969 +0.13(+2.65%)
Aug 17, 2009 4.978 4.978 4.784 4.803 235,138 -0.31(-6.03%)
Aug 14, 2009 5.087 5.118 4.915 5.112 292,989 +0.05(+0.91%)
Aug 13, 2009 5.068 5.096 4.978 5.066 152,050 +0.03(+0.63%)
Aug 12, 2009 4.896 5.052 4.878 5.034 163,828 +0.14(+2.87%)
Aug 11, 2009 4.987 4.987 4.713 4.893 257,539 -0.08(-1.63%)
Aug 10, 2009 4.884 4.974 4.862 4.974 155,098 +0.09(+1.79%)
Aug 07, 2009 4.884 4.925 4.800 4.887 235,289 +0.07(+1.49%)
Aug 06, 2009 4.915 4.928 4.803 4.815 163,982 -0.12(-2.34%)
Aug 05, 2009 4.872 4.940 4.862 4.931 178,564 +0.03(+0.64%)
Aug 04, 2009 4.934 4.934 4.850 4.900 118,579 -0.04(-0.82%)
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.