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 29, 2020 1.788 1.788 1.703 1.754 459,329 +0.00(+0.00%)
May 28, 2020 1.788 1.804 1.737 1.754 327,428 -0.03(-1.89%)
May 27, 2020 1.804 1.813 1.737 1.788 291,909 +0.03(+1.92%)
May 26, 2020 1.737 1.788 1.737 1.754 236,565 +0.04(+2.46%)
May 22, 2020 1.670 1.720 1.619 1.712 245,141 +0.04(+2.53%)
May 21, 2020 1.729 1.745 1.644 1.670 1,062,479 -0.03(-1.49%)
May 20, 2020 1.686 1.745 1.678 1.695 330,955 +0.04(+2.55%)
May 19, 2020 1.627 1.670 1.602 1.653 439,834 +0.05(+3.16%)
May 18, 2020 1.568 1.623 1.568 1.602 487,692 +0.08(+4.97%)
May 15, 2020 1.501 1.532 1.467 1.526 386,866 +0.03(+2.26%)
May 14, 2020 1.442 1.518 1.386 1.492 493,970 +0.03(+1.87%)
May 13, 2020 1.498 1.515 1.407 1.465 622,490 -0.07(-4.32%)
May 12, 2020 1.531 1.589 1.515 1.531 271,950 +0.02(+1.09%)
May 11, 2020 1.556 1.556 1.482 1.515 264,719 -0.01(-0.54%)
May 08, 2020 1.473 1.540 1.473 1.523 567,836 +0.05(+3.37%)
May 07, 2020 1.515 1.535 1.473 1.473 455,497 -0.02(-1.11%)
May 06, 2020 1.531 1.560 1.479 1.490 257,948 -0.03(-2.17%)
May 05, 2020 1.515 1.573 1.490 1.523 373,264 +0.04(+2.79%)
May 04, 2020 1.448 1.515 1.333 1.482 943,290 -0.07(-4.79%)
May 01, 2020 1.614 1.647 1.556 1.556 296,362 -0.09(-5.53%)
Apr 30, 2020 1.746 1.821 1.631 1.647 733,601 -0.02(-0.99%)
Apr 29, 2020 1.515 1.730 1.503 1.664 828,191 +0.23(+16.18%)
Apr 28, 2020 1.391 1.457 1.382 1.432 419,554 +0.07(+4.85%)
Apr 27, 2020 1.382 1.436 1.333 1.366 339,790 -0.02(-1.20%)
Apr 24, 2020 1.432 1.473 1.357 1.382 259,030 -0.02(-1.18%)
Apr 23, 2020 1.316 1.438 1.316 1.399 298,262 +0.08(+6.29%)
Apr 22, 2020 1.266 1.324 1.208 1.316 397,996 +0.06(+4.61%)
Apr 21, 2020 1.200 1.258 1.142 1.258 477,045 +0.02(+1.33%)
Apr 20, 2020 1.192 1.324 1.175 1.242 821,018 -0.07(-5.66%)
Apr 17, 2020 1.217 1.316 1.208 1.316 555,150 +0.11(+8.90%)
Apr 16, 2020 1.266 1.281 1.184 1.208 292,099 -0.07(-5.81%)
Apr 15, 2020 1.275 1.299 1.208 1.283 299,632 +0.00(+0.00%)
Apr 14, 2020 1.184 1.283 1.184 1.283 311,028 +0.11(+9.15%)
Apr 13, 2020 1.333 1.366 1.175 1.175 689,110 -0.10(-7.79%)
Apr 09, 2020 1.233 1.366 1.192 1.275 621,962 +0.09(+7.69%)
Apr 08, 2020 1.192 1.217 1.134 1.184 699,337 +0.04(+3.62%)
Apr 07, 2020 1.192 1.291 1.117 1.142 470,979 -0.01(-0.72%)
Apr 06, 2020 1.134 1.184 1.059 1.151 374,866 +0.03(+2.96%)
Apr 03, 2020 1.184 1.208 1.018 1.117 259,754 -0.01(-0.74%)
Apr 02, 2020 1.068 1.233 1.018 1.126 313,036 +0.11(+10.57%)
Apr 01, 2020 1.010 1.058 0.9353 1.018 315,022 -0.02(-2.38%)
Mar 31, 2020 0.9684 1.076 0.9519 1.043 697,996 +0.16(+17.76%)
Mar 30, 2020 0.9436 0.9601 0.8277 0.8856 429,127 -0.05(-5.31%)
Mar 27, 2020 0.9684 1.002 0.9188 0.9353 386,007 -0.09(-8.87%)
Mar 26, 2020 1.126 1.142 0.9519 1.026 1,065,712 -0.01(-0.80%)
Mar 25, 2020 0.9105 1.076 0.8443 1.035 707,509 +0.22(+26.25%)
Mar 24, 2020 0.8277 0.9105 0.8129 0.8195 996,353 +0.07(+9.85%)
Mar 23, 2020 0.8856 0.9240 0.7118 0.7460 1,485,017 -0.11(-13.34%)
Mar 20, 2020 1.134 1.175 0.8128 0.8608 1,217,586 +0.09(+11.40%)
Mar 19, 2020 0.6125 1.068 0.5794 0.7727 984,126 +0.19(+32.43%)
Mar 18, 2020 0.8360 0.8608 0.5118 0.5835 1,371,764 -0.39(-40.25%)
Mar 17, 2020 1.076 1.126 0.9519 0.9767 969,911 -0.20(-16.90%)
Mar 16, 2020 1.324 1.357 1.134 1.175 1,230,099 -0.29(-19.77%)
Mar 13, 2020 1.664 1.689 1.374 1.465 1,205,625 -0.02(-1.67%)
Mar 12, 2020 1.813 1.813 1.391 1.490 2,002,976 -0.57(-27.71%)
Mar 11, 2020 2.541 2.541 2.011 2.061 1,927,345 -0.65(-24.09%)
Mar 10, 2020 3.120 3.154 2.102 2.715 1,135,009 -0.20(-6.82%)
Mar 09, 2020 3.303 3.311 2.839 2.914 1,300,712 -1.17(-28.60%)
Mar 06, 2020 4.337 4.337 4.019 4.081 1,516,727 -0.36(-8.19%)
Mar 05, 2020 4.594 4.610 4.395 4.445 320,825 -0.22(-4.79%)
Mar 04, 2020 4.784 4.801 4.643 4.668 337,577 -0.02(-0.35%)
Mar 03, 2020 4.834 5.008 4.585 4.685 771,410 -0.10(-2.08%)
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.