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 (%)
May 31, 2013 10.32 10.34 10.12 10.12 222,760 -0.15(-1.49%)
May 30, 2013 10.32 10.38 10.13 10.27 126,984 -0.08(-0.76%)
May 29, 2013 10.44 10.49 10.20 10.35 393,968 -0.11(-1.01%)
May 28, 2013 10.58 10.58 10.38 10.46 231,125 -0.02(-0.23%)
May 24, 2013 10.28 10.48 10.26 10.48 149,505 +0.19(+1.87%)
May 23, 2013 10.26 10.39 10.21 10.29 253,921 +0.00(+0.00%)
May 22, 2013 10.42 10.58 10.25 10.29 347,738 -0.08(-0.76%)
May 21, 2013 10.51 10.56 10.29 10.37 502,456 -0.19(-1.79%)
May 20, 2013 10.62 10.69 10.53 10.56 401,173 -0.01(-0.11%)
May 17, 2013 10.35 10.64 10.32 10.57 317,974 +0.22(+2.13%)
May 16, 2013 10.10 10.40 10.10 10.35 431,507 +0.22(+2.13%)
May 15, 2013 10.07 10.38 10.07 10.13 670,945 -0.70(-6.46%)
May 13, 2013 11.09 11.09 10.78 10.83 362,210 -0.29(-2.57%)
May 10, 2013 10.76 11.13 10.71 11.12 310,215 +0.38(+3.58%)
May 09, 2013 10.68 10.76 10.58 10.73 206,268 +0.09(+0.84%)
May 08, 2013 10.56 10.65 10.47 10.64 333,158 +0.09(+0.81%)
May 07, 2013 10.28 10.59 10.26 10.56 420,959 +0.28(+2.71%)
May 06, 2013 10.36 10.37 10.19 10.28 239,698 -0.03(-0.30%)
May 03, 2013 10.37 10.31 10.23 10.31 208,262 +0.06(+0.57%)
May 02, 2013 10.20 10.30 10.16 10.25 254,605 +0.04(+0.38%)
May 01, 2013 10.16 10.24 10.09 10.21 177,549 +0.07(+0.69%)
Apr 30, 2013 10.23 10.23 10.08 10.14 122,161 -0.04(-0.42%)
Apr 29, 2013 10.10 10.20 10.04 10.19 200,469 +0.14(+1.35%)
Apr 26, 2013 9.970 10.05 9.947 10.05 129,962 +0.05(+0.47%)
Apr 25, 2013 10.03 10.09 9.978 10.01 252,003 -0.04(-0.42%)
Apr 24, 2013 10.07 10.12 9.997 10.05 288,381 -0.08(-0.77%)
Apr 23, 2013 10.09 10.13 10.00 10.13 272,490 +0.15(+1.52%)
Apr 22, 2013 9.939 10.02 9.877 9.974 306,214 +0.06(+0.59%)
Apr 19, 2013 9.870 9.978 9.854 9.916 305,056 +0.05(+0.47%)
Apr 18, 2013 9.963 10.07 9.846 9.870 304,452 -0.06(-0.62%)
Apr 17, 2013 10.02 10.07 9.908 9.932 284,202 -0.18(-1.80%)
Apr 16, 2013 10.03 10.11 9.943 10.11 288,628 +0.18(+1.83%)
Apr 15, 2013 10.02 10.05 9.850 9.932 265,301 -0.11(-1.08%)
Apr 12, 2013 10.02 10.07 9.966 10.04 200,995 +0.03(+0.27%)
Apr 11, 2013 9.842 10.01 9.842 10.01 255,338 +0.17(+1.69%)
Apr 10, 2013 9.858 9.924 9.769 9.846 270,336 +0.02(+0.24%)
Apr 09, 2013 9.695 9.827 9.583 9.823 278,080 +0.17(+1.77%)
Apr 08, 2013 9.536 9.668 9.521 9.652 340,735 +0.16(+1.72%)
Apr 05, 2013 9.416 9.494 9.323 9.490 569,155 +0.03(+0.33%)
Apr 04, 2013 9.532 9.571 9.393 9.459 505,040 -0.14(-1.45%)
Apr 03, 2013 9.858 9.858 9.374 9.598 564,965 -0.29(-2.98%)
Apr 02, 2013 9.924 9.995 9.850 9.893 222,927 -0.05(-0.51%)
Apr 01, 2013 9.811 9.959 9.749 9.943 257,546 +0.14(+1.42%)
Mar 28, 2013 9.730 9.804 9.707 9.804 244,927 +0.06(+0.60%)
Mar 27, 2013 9.587 9.753 9.571 9.746 211,314 +0.10(+1.00%)
Mar 26, 2013 9.618 9.660 9.594 9.649 266,165 +0.06(+0.67%)
Mar 25, 2013 9.656 9.660 9.548 9.585 253,460 -0.01(-0.14%)
Mar 22, 2013 9.486 9.625 9.486 9.598 357,165 +0.09(+0.98%)
Mar 21, 2013 9.401 9.528 9.397 9.505 516,326 +0.15(+1.57%)
Mar 20, 2013 9.296 9.432 9.296 9.358 352,268 +0.09(+0.96%)
Mar 19, 2013 9.404 9.470 9.245 9.269 317,933 -0.17(-1.85%)
Mar 18, 2013 9.641 9.672 9.401 9.443 215,908 -0.20(-2.09%)
Mar 15, 2013 9.629 9.703 9.569 9.645 213,143 +0.02(+0.16%)
Mar 14, 2013 9.552 9.633 9.552 9.629 255,795 +0.07(+0.69%)
Mar 13, 2013 9.691 9.742 9.552 9.563 263,093 -0.17(-1.75%)
Mar 12, 2013 9.746 9.769 9.656 9.734 269,413 +0.02(+0.16%)
Mar 11, 2013 9.749 9.796 9.649 9.718 303,294 -0.07(-0.67%)
Mar 08, 2013 9.796 9.823 9.703 9.784 249,462 +0.05(+0.52%)
Mar 07, 2013 9.687 9.773 9.609 9.734 305,734 +0.01(+0.08%)
Mar 06, 2013 9.757 9.796 9.606 9.726 260,165 +0.03(+0.36%)
Mar 05, 2013 9.746 9.808 9.649 9.691 303,565 +0.00(+0.04%)
Mar 04, 2013 9.656 9.691 9.602 9.687 224,661 +0.02(+0.24%)
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.