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 30, 2009
4.145
4.276
3.943
4.036
386,623
-0.10(-2.41%)
Apr 29, 2009
4.254
4.323
4.130
4.136
197,324
-0.11(-2.64%)
Apr 28, 2009
4.279
4.279
4.089
4.248
230,742
-0.07(-1.70%)
Apr 27, 2009
4.155
4.357
4.145
4.321
179,514
+0.19(+4.72%)
Apr 24, 2009
4.152
4.180
3.990
4.127
475,275
+0.01(+0.15%)
Apr 23, 2009
4.145
4.189
4.086
4.120
335,674
-0.04(-0.97%)
Apr 22, 2009
4.161
4.220
4.134
4.161
184,769
+0.01(+0.30%)
Apr 21, 2009
4.248
4.335
4.124
4.148
111,617
-0.14(-3.27%)
Apr 20, 2009
4.180
4.332
4.080
4.289
212,041
-0.07(-1.71%)
Apr 17, 2009
4.476
4.476
4.242
4.364
173,652
-0.04(-0.85%)
Apr 16, 2009
4.501
4.566
4.345
4.401
164,258
-0.10(-2.28%)
Apr 15, 2009
4.348
4.591
4.226
4.504
332,478
+0.12(+2.85%)
Apr 14, 2009
4.192
4.426
4.177
4.379
265,592
+0.09(+2.18%)
Apr 13, 2009
4.507
4.569
4.286
4.286
217,572
-0.25(-5.50%)
Apr 09, 2009
4.510
4.585
4.438
4.535
99,589
+0.10(+2.18%)
Apr 08, 2009
4.317
4.582
4.229
4.438
237,788
+0.10(+2.37%)
Apr 07, 2009
4.117
4.351
4.071
4.335
165,355
+0.06(+1.46%)
Apr 06, 2009
4.392
4.392
4.114
4.273
130,306
-0.11(-2.45%)
Apr 03, 2009
4.208
4.457
4.108
4.380
292,277
+0.20(+4.88%)
Apr 02, 2009
4.233
4.326
4.158
4.177
223,681
-0.07(-1.62%)
Apr 01, 2009
4.099
4.245
4.099
4.245
95,966
+0.07(+1.57%)
Mar 31, 2009
4.083
4.201
4.078
4.180
122,940
+0.09(+2.13%)
Mar 30, 2009
4.267
4.267
4.046
4.092
150,827
-0.50(-10.92%)
Mar 26, 2009
4.582
4.733
4.373
4.594
217,559
+0.11(+2.50%)
Mar 25, 2009
4.223
4.519
4.109
4.482
237,034
+0.31(+7.31%)
Mar 24, 2009
4.139
4.273
4.124
4.177
194,256
-0.03(-0.69%)
Mar 23, 2009
4.189
4.208
4.152
4.205
141,147
+0.07(+1.60%)
Mar 20, 2009
4.173
4.176
3.927
4.139
203,561
-0.07(-1.63%)
Mar 19, 2009
4.124
4.208
4.111
4.208
249,537
+0.12(+2.90%)
Mar 18, 2009
4.095
4.208
4.008
4.089
117,806
-0.07(-1.72%)
Mar 17, 2009
4.005
4.364
3.955
4.161
353,432
+0.11(+2.77%)
Mar 16, 2009
3.896
4.130
3.866
4.049
322,031
+0.16(+4.00%)
Mar 13, 2009
3.971
3.971
3.852
3.893
0
-0.01(-0.16%)
Mar 12, 2009
3.912
3.968
3.843
3.899
328,545
-0.07(-1.80%)
Mar 11, 2009
3.821
4.044
3.809
3.971
381,625
+0.17(+4.51%)
Mar 10, 2009
3.672
3.802
3.584
3.799
261,392
+0.21(+5.91%)
Mar 09, 2009
3.379
3.678
3.304
3.587
331,657
+0.13(+3.69%)
Mar 06, 2009
3.475
3.653
3.366
3.460
0
-0.05(-1.33%)
Mar 05, 2009
3.809
3.809
3.266
3.506
255,961
-0.35(-9.17%)
Mar 04, 2009
3.450
3.949
3.450
3.860
395,578
+0.51(+15.33%)
Mar 02, 2009
3.809
3.831
3.245
3.347
469,705
-0.54(-13.79%)
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%)
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
.