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 27, 2009 3.818 3.971 3.647 3.883 0 -0.05(-1.21%)
Feb 26, 2009 3.946 4.046 3.837 3.930 188,119 -0.04(-0.94%)
Feb 25, 2009 4.005 4.011 3.681 3.968 230,117 -0.04(-1.09%)
Feb 24, 2009 3.880 4.111 3.460 4.011 421,120 +0.18(+4.72%)
Feb 23, 2009 3.768 3.887 3.697 3.831 155,903 +0.07(+1.74%)
Feb 20, 2009 3.893 3.943 3.756 3.765 167,395 -0.16(-4.13%)
Feb 19, 2009 4.239 4.287 3.877 3.927 199,236 -0.31(-7.42%)
Feb 18, 2009 4.323 4.392 4.239 4.242 412,589 -0.06(-1.38%)
Feb 17, 2009 4.410 4.423 4.301 4.301 314,784 -0.21(-4.63%)
Feb 13, 2009 4.410 4.581 4.395 4.510 125,558 +0.06(+1.33%)
Feb 12, 2009 4.320 4.463 4.320 4.451 156,185 +0.11(+2.59%)
Feb 11, 2009 4.339 4.448 4.314 4.339 149,987 +0.01(+0.14%)
Feb 10, 2009 4.504 4.504 4.301 4.332 210,398 -0.22(-4.73%)
Feb 09, 2009 4.364 4.547 4.332 4.547 156,493 +0.15(+3.33%)
Feb 06, 2009 3.968 4.488 3.949 4.401 247,936 +0.40(+9.97%)
Feb 05, 2009 3.818 4.030 3.815 4.002 120,405 +0.12(+3.22%)
Feb 04, 2009 3.893 3.961 3.868 3.877 375,137 -0.02(-0.40%)
Feb 03, 2009 4.158 4.158 3.806 3.893 373,472 -0.12(-3.10%)
Feb 02, 2009 4.332 4.417 3.943 4.018 411,261 -0.39(-8.84%)
Jan 30, 2009 4.566 4.566 4.367 4.407 0 +0.00(+0.07%)
Jan 29, 2009 4.519 4.566 4.364 4.404 171,698 -0.12(-2.55%)
Jan 28, 2009 4.186 4.660 4.124 4.519 287,740 +0.28(+6.70%)
Jan 27, 2009 4.127 4.276 4.036 4.236 324,804 +0.25(+6.34%)
Jan 26, 2009 3.778 4.071 3.759 3.983 198,732 +0.22(+5.97%)
Jan 23, 2009 3.703 3.893 3.644 3.759 212,406 -0.00(-0.08%)
Jan 22, 2009 3.927 4.049 3.740 3.762 245,867 -0.28(-6.90%)
Jan 21, 2009 4.055 4.086 3.902 4.041 230,723 -0.06(-1.41%)
Jan 20, 2009 4.192 4.239 4.067 4.099 77,483 -0.23(-5.40%)
Jan 16, 2009 4.192 4.332 4.055 4.332 120,097 +0.20(+4.75%)
Jan 15, 2009 4.052 4.173 3.896 4.136 187,448 +0.01(+0.35%)
Jan 14, 2009 4.208 4.208 3.855 4.122 149,258 -0.21(-4.86%)
Jan 13, 2009 4.385 4.423 4.298 4.332 189,303 -0.23(-5.12%)
Jan 12, 2009 4.569 4.613 4.304 4.566 201,681 -0.03(-0.61%)
Jan 09, 2009 4.332 4.706 4.270 4.594 157,716 +0.33(+7.83%)
Jan 08, 2009 4.145 4.292 4.071 4.261 184,544 +0.08(+1.94%)
Jan 07, 2009 4.519 4.541 3.974 4.180 427,733 -0.34(-7.52%)
Jan 06, 2009 4.519 4.666 4.410 4.519 385,401 +0.06(+1.40%)
Jan 05, 2009 4.130 4.485 4.042 4.457 224,611 +0.28(+6.72%)
Jan 02, 2009 3.803 4.177 3.803 4.177 0 +0.31(+7.89%)
Jan 01, 2009 3.837 3.990 3.809 3.871 0 +0.00(+0.00%)
Dec 31, 2008 3.837 3.990 3.809 3.871 419,282 -0.05(-1.27%)
Dec 30, 2008 3.622 3.961 3.606 3.921 544,375 +0.31(+8.54%)
Dec 29, 2008 3.672 3.756 3.538 3.612 489,132 -0.10(-2.61%)
Dec 26, 2008 3.450 3.740 3.428 3.709 287,570 +0.23(+6.73%)
Dec 24, 2008 3.419 3.734 3.397 3.475 146,852 +0.05(+1.36%)
Dec 23, 2008 3.896 3.896 3.363 3.428 512,191 -0.50(-12.70%)
Dec 22, 2008 4.052 4.177 3.902 3.927 169,025 -0.12(-3.08%)
Dec 19, 2008 3.927 4.130 3.908 4.052 194,904 +0.15(+3.86%)
Dec 18, 2008 4.067 4.089 3.896 3.901 183,075 -0.12(-2.90%)
Dec 17, 2008 4.136 4.177 3.927 4.018 281,657 -0.07(-1.75%)
Dec 16, 2008 4.183 4.205 3.990 4.089 327,094 -0.03(-0.76%)
Dec 15, 2008 3.731 4.192 3.731 4.120 549,351 +0.42(+11.28%)
Dec 12, 2008 3.715 3.740 3.491 3.703 206,468 -0.05(-1.41%)
Dec 11, 2008 3.958 4.074 3.715 3.756 350,728 -0.14(-3.60%)
Dec 10, 2008 3.740 3.896 3.662 3.896 259,047 +0.16(+4.17%)
Dec 09, 2008 3.591 3.768 3.541 3.740 263,834 +0.07(+1.87%)
Dec 08, 2008 3.693 3.880 3.668 3.672 284,682 +0.04(+1.20%)
Dec 05, 2008 3.329 3.753 3.256 3.628 498,613 +0.30(+8.89%)
Dec 04, 2008 3.584 3.653 3.329 3.332 243,634 -0.19(-5.31%)
Dec 03, 2008 3.397 3.553 3.241 3.519 208,649 +0.14(+4.06%)
Dec 02, 2008 3.572 3.587 3.332 3.382 287,563 -0.14(-3.98%)
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.