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, 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%)
Mar 02, 2020
4.660
4.917
4.594
4.784
1,360,522
+0.17(+3.58%)
Feb 28, 2020
4.635
4.685
4.362
4.619
1,003,741
-0.09(-1.93%)
Feb 27, 2020
4.817
4.833
4.494
4.710
747,777
-0.31(-6.26%)
Feb 26, 2020
5.215
5.293
5.024
5.024
589,323
-0.22(-4.11%)
Feb 25, 2020
5.562
5.579
5.169
5.239
533,570
-0.32(-5.80%)
Feb 24, 2020
5.653
5.653
5.529
5.562
504,177
-0.26(-4.55%)
Feb 21, 2020
5.918
5.918
5.786
5.827
415,487
-0.11(-1.81%)
Feb 20, 2020
5.959
6.026
5.910
5.935
200,296
-0.03(-0.55%)
Feb 19, 2020
6.001
6.013
5.922
5.968
424,095
-0.01(-0.14%)
Feb 18, 2020
6.001
6.017
5.955
5.976
174,801
-0.03(-0.55%)
Feb 14, 2020
6.009
6.034
5.984
6.009
214,569
+0.01(+0.14%)
Feb 13, 2020
6.067
6.108
5.976
6.001
752,326
-0.06(-0.91%)
Feb 12, 2020
6.040
6.072
6.001
6.056
875,041
+0.09(+1.46%)
Feb 11, 2020
5.969
5.985
5.921
5.969
324,997
+0.06(+1.07%)
Feb 10, 2020
5.993
5.993
5.874
5.906
386,145
-0.10(-1.59%)
Feb 07, 2020
6.072
6.072
5.993
6.001
252,680
-0.10(-1.69%)
Feb 06, 2020
6.167
6.167
6.048
6.104
286,802
-0.04(-0.65%)
Feb 05, 2020
6.104
6.239
6.104
6.143
306,370
+0.11(+1.84%)
Feb 04, 2020
5.969
6.092
5.969
6.032
318,991
+0.14(+2.42%)
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
.