Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Fiduciary/Claymore Energy Infrastructure Fund
(NY:
FMO
)
N/A
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2005
6.234
6.234
6.156
6.212
43,955
+0.01(+0.15%)
Apr 28, 2005
6.212
6.224
6.115
6.202
53,259
-0.02(-0.40%)
Apr 27, 2005
6.227
6.234
6.078
6.227
201,488
+0.01(+0.20%)
Apr 26, 2005
6.202
6.234
6.128
6.215
199,563
+0.01(+0.20%)
Apr 25, 2005
6.100
6.202
6.100
6.202
239,668
+0.08(+1.27%)
Apr 22, 2005
6.125
6.187
6.096
6.125
89,835
+0.03(+0.51%)
Apr 21, 2005
6.187
6.202
6.059
6.093
97,856
-0.09(-1.51%)
Apr 20, 2005
6.196
6.206
6.109
6.187
75,397
-0.01(-0.15%)
Apr 19, 2005
6.215
6.215
6.103
6.196
119,994
+0.01(+0.20%)
Apr 18, 2005
6.146
6.215
5.984
6.184
130,903
+0.07(+1.12%)
Apr 15, 2005
6.109
6.190
6.109
6.115
97,215
+0.05(+0.87%)
Apr 14, 2005
6.184
6.184
6.062
6.062
77,322
-0.09(-1.47%)
Apr 13, 2005
6.171
6.234
6.143
6.153
98,177
-0.10(-1.64%)
Apr 12, 2005
6.333
6.333
6.234
6.255
128,978
-0.08(-1.23%)
Apr 11, 2005
6.333
6.333
6.259
6.333
163,950
+0.00(+0.00%)
Apr 08, 2005
6.302
6.333
6.265
6.333
127,374
+0.05(+0.84%)
Apr 07, 2005
6.249
6.312
6.171
6.280
231,005
+0.04(+0.70%)
Apr 06, 2005
6.234
6.243
6.171
6.237
75,397
+0.00(+0.05%)
Apr 05, 2005
6.084
6.240
6.084
6.234
94,648
+0.17(+2.83%)
Apr 04, 2005
6.050
6.156
6.037
6.062
141,170
+0.02(+0.26%)
Apr 01, 2005
6.140
6.168
6.031
6.047
93,364
-0.12(-2.02%)
Mar 31, 2005
6.047
6.171
6.015
6.171
69,301
+0.16(+2.59%)
Mar 30, 2005
6.050
6.106
6.015
6.015
73,151
-0.06(-0.97%)
Mar 29, 2005
5.978
6.078
5.934
6.075
55,505
+0.11(+1.83%)
Mar 28, 2005
6.140
6.168
5.934
5.966
121,919
-0.17(-2.84%)
Mar 24, 2005
6.187
6.234
6.078
6.140
122,240
-0.03(-0.51%)
Mar 23, 2005
6.240
6.240
6.156
6.171
110,048
-0.07(-1.10%)
Mar 22, 2005
6.249
6.259
6.209
6.240
66,093
+0.02(+0.25%)
Mar 21, 2005
6.343
6.343
6.218
6.224
129,299
-0.09(-1.38%)
Mar 18, 2005
6.255
6.312
6.234
6.312
76,360
+0.06(+0.90%)
Mar 17, 2005
6.252
6.265
6.234
6.255
175,179
-0.00(-0.05%)
Mar 16, 2005
6.249
6.265
6.218
6.259
80,852
+0.02(+0.25%)
Mar 15, 2005
6.234
6.255
6.221
6.243
104,915
+0.01(+0.10%)
Mar 14, 2005
6.221
6.249
6.221
6.237
71,547
+0.01(+0.20%)
Mar 11, 2005
6.265
6.265
6.218
6.224
120,315
+0.00(+0.05%)
Mar 10, 2005
6.296
6.327
6.221
6.221
165,233
-0.09(-1.43%)
Mar 09, 2005
6.280
6.358
6.262
6.312
148,228
+0.06(+0.95%)
Mar 08, 2005
6.290
6.312
6.221
6.252
137,641
-0.04(-0.59%)
Mar 07, 2005
6.280
6.312
6.249
6.290
99,781
+0.02(+0.40%)
Mar 04, 2005
6.240
6.287
6.224
6.265
102,669
+0.04(+0.65%)
Mar 03, 2005
6.246
6.252
6.209
6.224
148,228
-0.02(-0.25%)
Mar 02, 2005
6.234
6.249
6.206
6.240
88,231
+0.01(+0.10%)
Mar 01, 2005
6.227
6.252
6.209
6.234
102,669
+0.03(+0.45%)
Feb 28, 2005
6.240
6.240
6.196
6.206
55,505
-0.04(-0.65%)
Feb 25, 2005
6.227
6.246
6.171
6.246
190,900
+0.02(+0.35%)
Feb 24, 2005
6.227
6.234
6.218
6.224
109,086
-0.00(-0.05%)
Feb 23, 2005
6.234
6.234
6.187
6.227
125,769
+0.01(+0.10%)
Feb 22, 2005
6.246
6.246
6.156
6.221
157,854
+0.00(+0.00%)
Feb 18, 2005
6.274
6.299
6.218
6.221
116,144
-0.07(-1.14%)
Feb 17, 2005
6.290
6.305
6.265
6.293
133,149
-0.01(-0.20%)
Feb 16, 2005
6.265
6.305
6.255
6.305
94,006
-0.01(-0.10%)
Feb 15, 2005
6.280
6.312
6.240
6.312
116,786
+0.06(+1.00%)
Feb 14, 2005
6.296
6.312
6.234
6.249
209,509
-0.05(-0.74%)
Feb 11, 2005
6.287
6.352
6.234
6.296
192,505
+0.01(+0.20%)
Feb 10, 2005
6.296
6.312
6.246
6.283
142,453
-0.03(-0.44%)
Feb 09, 2005
6.262
6.312
6.249
6.312
116,465
+0.06(+1.00%)
Feb 08, 2005
6.280
6.293
6.221
6.249
104,594
+0.00(+0.00%)
Feb 07, 2005
6.234
6.290
6.234
6.249
113,257
-0.01(-0.20%)
Feb 04, 2005
6.230
6.262
6.206
6.262
118,069
+0.03(+0.50%)
Feb 03, 2005
6.212
6.280
6.212
6.230
111,011
+0.01(+0.10%)
Feb 02, 2005
6.187
6.265
6.187
6.224
103,952
-0.01(-0.10%)
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
.