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 29, 2010 6.467 6.541 6.457 6.497 383,228 -0.01(-0.10%)
Oct 28, 2010 6.521 6.537 6.481 6.504 359,540 -0.01(-0.10%)
Oct 27, 2010 6.427 6.521 6.404 6.511 317,762 +0.02(+0.26%)
Oct 25, 2010 6.474 6.524 6.474 6.494 237,414 +0.01(+0.15%)
Oct 22, 2010 6.481 6.511 6.467 6.484 313,003 -0.01(-0.21%)
Oct 21, 2010 6.541 6.544 6.457 6.497 252,431 +0.00(+0.00%)
Oct 20, 2010 6.447 6.514 6.444 6.497 292,649 +0.03(+0.52%)
Oct 19, 2010 6.527 6.527 6.427 6.464 530,582 -0.09(-1.38%)
Oct 18, 2010 6.521 6.557 6.414 6.554 567,636 +0.06(+0.93%)
Oct 15, 2010 6.554 6.557 6.477 6.494 402,927 -0.06(-0.92%)
Oct 14, 2010 6.467 6.624 6.464 6.554 784,954 +0.05(+0.82%)
Oct 13, 2010 6.517 6.541 6.471 6.501 531,091 +0.07(+1.06%)
Oct 12, 2010 6.406 6.472 6.406 6.432 768,925 -0.01(-0.15%)
Oct 11, 2010 6.439 6.462 6.416 6.442 602,268 +0.02(+0.31%)
Oct 08, 2010 6.422 6.442 6.386 6.422 618,235 +0.04(+0.57%)
Oct 07, 2010 6.354 6.459 6.354 6.386 715,280 +0.04(+0.62%)
Oct 06, 2010 6.373 6.412 6.340 6.347 659,609 -0.01(-0.15%)
Oct 05, 2010 6.354 6.383 6.347 6.357 549,964 +0.00(+0.05%)
Oct 04, 2010 6.363 6.380 6.340 6.354 409,894 -0.01(-0.15%)
Oct 01, 2010 6.363 6.363 6.324 6.363 411,091 +0.01(+0.15%)
Sep 30, 2010 6.311 6.357 6.285 6.354 540,265 +0.08(+1.31%)
Sep 29, 2010 6.245 6.301 6.245 6.271 284,242 +0.04(+0.58%)
Sep 28, 2010 6.242 6.268 6.226 6.235 338,283 -0.02(-0.31%)
Sep 27, 2010 6.212 6.262 6.209 6.255 203,350 +0.01(+0.16%)
Sep 24, 2010 6.242 6.271 6.206 6.245 393,777 +0.03(+0.42%)
Sep 23, 2010 6.304 6.324 6.213 6.219 946,143 -0.07(-1.15%)
Sep 22, 2010 6.308 6.324 6.278 6.291 352,352 -0.01(-0.10%)
Sep 21, 2010 6.294 6.317 6.275 6.298 439,000 -0.04(-0.57%)
Sep 20, 2010 6.301 6.334 6.255 6.334 1,152,736 +0.02(+0.31%)
Sep 17, 2010 6.314 6.314 6.239 6.314 494,141 +0.04(+0.57%)
Sep 15, 2010 6.294 6.308 6.258 6.278 503,946 -0.02(-0.36%)
Sep 14, 2010 6.298 6.310 6.278 6.301 248,499 +0.01(+0.10%)
Sep 13, 2010 6.301 6.314 6.281 6.294 324,662 +0.00(+0.00%)
Sep 10, 2010 6.324 6.324 6.278 6.294 400,947 -0.03(-0.42%)
Sep 09, 2010 6.317 6.324 6.278 6.321 526,690 +0.00(+0.05%)
Sep 08, 2010 6.301 6.317 6.271 6.317 451,024 +0.00(+0.05%)
Sep 07, 2010 6.327 6.327 6.285 6.314 244,090 -0.01(-0.10%)
Sep 03, 2010 6.324 6.327 6.288 6.321 399,192 +0.00(+0.05%)
Sep 02, 2010 6.308 6.317 6.275 6.317 338,731 +0.02(+0.31%)
Sep 01, 2010 6.268 6.314 6.255 6.298 412,298 +0.03(+0.52%)
Aug 31, 2010 6.206 6.275 6.206 6.265 321,728 +0.02(+0.32%)
Aug 30, 2010 6.252 6.265 6.232 6.245 474,112 +0.01(+0.16%)
Aug 27, 2010 6.235 6.268 6.229 6.235 464,800 +0.00(+0.00%)
Aug 26, 2010 6.281 6.281 6.235 6.235 567,985 -0.05(-0.78%)
Aug 25, 2010 6.235 6.285 6.235 6.285 776,412 +0.05(+0.74%)
Aug 24, 2010 6.235 6.248 6.235 6.239 749,335 +0.00(+0.05%)
Aug 23, 2010 6.268 6.281 6.235 6.235 547,837 -0.05(-0.78%)
Aug 20, 2010 6.278 6.285 6.248 6.285 1,439,081 +0.01(+0.16%)
Aug 19, 2010 6.268 6.285 6.203 6.275 1,350,924 -0.01(-0.10%)
Aug 18, 2010 6.314 6.317 6.216 6.281 4,479,320 -0.37(-5.57%)
Aug 17, 2010 6.646 6.703 6.590 6.652 609 +0.04(+0.55%)
Aug 16, 2010 6.596 6.639 6.501 6.616 255,166 +0.00(+0.05%)
Aug 13, 2010 6.613 6.632 6.508 6.613 234,382 +0.11(+1.77%)
Aug 12, 2010 6.350 6.541 6.314 6.498 283,191 +0.07(+1.07%)
Aug 11, 2010 6.504 6.531 6.399 6.429 180,048 -0.12(-1.90%)
Aug 10, 2010 6.514 6.606 6.482 6.554 277,097 -0.05(-0.75%)
Aug 09, 2010 6.695 6.715 6.600 6.603 190,671 -0.06(-0.89%)
Aug 06, 2010 6.662 6.662 6.534 6.662 133,016 +0.03(+0.49%)
Aug 05, 2010 6.514 6.675 6.459 6.629 227,864 +0.11(+1.61%)
Aug 04, 2010 6.629 6.669 6.472 6.524 459,297 -0.04(-0.65%)
Aug 03, 2010 6.790 6.790 6.547 6.567 456,301 -0.23(-3.31%)
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.