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 (%)
Mar 04, 2022
0
+0.00(+0.00%)
Mar 03, 2022
12.37
12.37
12.01
12.16
62,875
-0.09(-0.73%)
Mar 02, 2022
11.99
12.33
11.99
12.25
66,650
+0.32(+2.68%)
Mar 01, 2022
11.99
12.05
11.75
11.93
22,868
+0.08(+0.68%)
Feb 28, 2022
11.50
11.85
11.46
11.85
70,094
+0.44(+3.86%)
Feb 25, 2022
11.20
11.51
11.31
11.41
61,364
+0.19(+1.69%)
Feb 24, 2022
11.32
11.61
10.95
11.22
95,648
+0.06(+0.54%)
Feb 23, 2022
11.21
11.27
11.06
11.16
36,979
-0.01(-0.09%)
Feb 22, 2022
11.48
11.59
10.99
11.17
53,127
-0.24(-2.10%)
Feb 18, 2022
11.41
0
-0.19(-1.64%)
Feb 17, 2022
11.66
11.78
11.51
11.60
40,851
-0.15(-1.28%)
Feb 16, 2022
11.74
11.88
11.65
11.75
42,970
+0.03(+0.26%)
Feb 15, 2022
11.74
11.75
11.55
11.72
33,077
-0.08(-0.68%)
Feb 14, 2022
12.01
12.36
11.80
11.80
53,556
-0.24(-2.03%)
Feb 11, 2022
11.70
12.09
11.70
12.04
21,666
+0.39(+3.36%)
Feb 10, 2022
11.79
11.96
11.64
11.65
30,524
-0.19(-1.57%)
Feb 09, 2022
11.87
12.02
11.82
11.84
44,001
+0.00(+0.00%)
Feb 08, 2022
12.00
12.01
11.81
11.84
32,783
-0.18(-1.47%)
Feb 07, 2022
11.97
12.10
11.89
12.02
42,099
+0.05(+0.41%)
Feb 04, 2022
11.97
12.08
11.83
11.97
33,789
+0.06(+0.49%)
Feb 03, 2022
11.91
12.01
11.83
11.91
55,174
-0.12(-0.98%)
Feb 02, 2022
11.94
12.04
11.83
12.03
68,726
+0.16(+1.32%)
Feb 01, 2022
11.62
11.93
11.62
11.87
67,145
+0.27(+2.37%)
Jan 31, 2022
11.48
11.69
11.59
49,085
+0.12(+1.02%)
Jan 28, 2022
11.40
11.53
11.31
11.48
132,489
+0.07(+0.60%)
Jan 27, 2022
11.26
11.56
11.24
11.41
104,282
+0.21(+1.84%)
Jan 26, 2022
11.13
11.41
11.07
11.20
69,122
+0.19(+1.69%)
Jan 25, 2022
10.41
11.23
10.24
11.02
68,415
+0.49(+4.66%)
Jan 24, 2022
10.52
10.56
9.840
10.53
89,091
-0.16(-1.47%)
Jan 21, 2022
11.03
11.03
10.61
10.68
41,905
-0.35(-3.20%)
Jan 20, 2022
11.03
11.35
11.03
11.04
32,735
-0.14(-1.23%)
Jan 19, 2022
11.26
11.26
11.03
11.17
30,771
-0.02(-0.18%)
Jan 18, 2022
11.33
11.40
11.18
11.19
34,049
-0.08(-0.70%)
Jan 14, 2022
11.27
0
+0.06(+0.52%)
Jan 13, 2022
11.31
11.38
11.21
11.21
21,528
-0.09(-0.78%)
Jan 12, 2022
11.32
11.42
11.18
11.30
35,209
+0.17(+1.50%)
Jan 11, 2022
10.95
11.18
10.92
11.13
55,265
+0.24(+2.25%)
Jan 10, 2022
10.78
10.95
10.69
10.89
67,472
-0.08(-0.71%)
Jan 07, 2022
10.93
11.02
10.93
10.97
19,276
+0.09(+0.81%)
Jan 06, 2022
10.89
10.97
10.70
10.88
56,511
+0.13(+1.18%)
Jan 05, 2022
10.88
11.04
10.74
10.75
36,822
-0.09(-0.81%)
Jan 04, 2022
10.63
10.88
10.57
10.84
21,623
+0.28(+2.69%)
Jan 03, 2022
10.18
10.62
10.18
10.56
24,040
+0.40(+3.96%)
Dec 31, 2021
9.948
10.19
9.948
10.15
37,579
+0.20(+1.97%)
Dec 30, 2021
9.948
10.04
9.948
9.957
35,266
-0.01(-0.10%)
Dec 29, 2021
9.889
9.997
9.801
9.967
44,530
+0.03(+0.30%)
Dec 28, 2021
9.938
10.14
9.918
9.938
57,712
-0.01(-0.10%)
Dec 27, 2021
9.614
9.996
9.614
9.948
66,264
+0.26(+2.73%)
Dec 23, 2021
9.693
9.693
9.585
9.683
31,072
+0.11(+1.13%)
Dec 22, 2021
9.536
9.655
9.405
9.575
38,483
+0.03(+0.31%)
Dec 21, 2021
9.360
9.595
9.360
9.546
45,943
+0.25(+2.63%)
Dec 20, 2021
9.360
9.430
9.208
9.301
66,553
-0.28(-2.97%)
Dec 17, 2021
9.693
9.695
9.477
9.585
25,751
-0.14(-1.41%)
Dec 16, 2021
9.742
9.898
9.663
9.722
48,976
+0.02(+0.20%)
Dec 15, 2021
9.516
9.722
9.311
9.703
60,956
+0.14(+1.43%)
Dec 14, 2021
9.438
9.595
9.438
9.565
41,550
+0.04(+0.41%)
Dec 13, 2021
9.801
9.801
9.467
9.526
36,994
-0.28(-2.90%)
Dec 10, 2021
10.09
10.09
9.693
9.810
118,772
-0.22(-2.15%)
Dec 09, 2021
10.11
10.14
9.987
10.03
22,378
-0.15(-1.44%)
Dec 08, 2021
10.14
10.24
10.11
10.17
33,729
+0.05(+0.48%)
Dec 07, 2021
10.05
10.22
10.05
10.12
27,952
+0.14(+1.37%)
Dec 06, 2021
9.977
10.10
9.899
9.987
22,776
+0.08(+0.79%)
Dec 03, 2021
10.14
10.20
9.908
9.908
16,524
-0.11(-1.08%)
Dec 02, 2021
9.987
10.19
9.869
10.02
28,966
+0.01(+0.10%)
Dec 01, 2021
10.49
10.69
9.967
10.01
33,063
-0.38(-3.68%)
Nov 30, 2021
10.52
10.66
10.24
10.39
30,044
-0.05(-0.47%)
Nov 29, 2021
10.82
10.93
10.22
10.44
29,111
-0.12(-1.11%)
Nov 26, 2021
10.62
10.63
10.26
10.56
27,593
-0.38(-3.49%)
Nov 24, 2021
10.76
10.99
10.74
10.94
13,164
+0.18(+1.64%)
Nov 23, 2021
10.33
10.94
10.30
10.76
64,818
+0.53(+5.17%)
Nov 22, 2021
10.19
10.37
10.19
10.23
45,937
+0.04(+0.38%)
Nov 19, 2021
10.56
10.57
9.801
10.19
79,432
-0.49(-4.59%)
Nov 18, 2021
10.86
10.69
10.57
10.68
32,201
-0.21(-1.89%)
Nov 17, 2021
11.04
11.12
10.83
10.89
23,491
-0.24(-2.11%)
Nov 16, 2021
11.15
11.17
11.09
11.12
24,259
-0.07(-0.61%)
Nov 15, 2021
11.17
11.26
11.13
11.19
18,424
-0.01(-0.09%)
Nov 12, 2021
11.44
11.45
11.09
11.20
59,890
-0.15(-1.34%)
Nov 11, 2021
11.24
11.39
11.24
11.35
29,301
+0.04(+0.34%)
Nov 10, 2021
11.23
11.32
25,564
-0.04(-0.34%)
Nov 09, 2021
11.29
11.41
11.20
11.35
14,013
+0.10(+0.85%)
Nov 08, 2021
11.41
11.45
11.24
11.26
57,087
-0.11(-0.93%)
Nov 05, 2021
11.01
11.67
11.01
11.36
78,165
+0.40(+3.68%)
Nov 04, 2021
11.23
11.31
10.95
10.96
37,241
-0.20(-1.81%)
Nov 03, 2021
11.14
11.39
10.89
11.16
48,367
-0.12(-1.02%)
Nov 02, 2021
11.14
11.28
10.97
11.28
54,254
+0.18(+1.64%)
Nov 01, 2021
10.88
11.16
10.86
11.09
24,641
+0.24(+2.21%)
Oct 29, 2021
11.00
11.01
10.73
10.86
45,557
-0.14(-1.31%)
Oct 28, 2021
11.07
11.10
10.99
11.00
15,564
-0.08(-0.69%)
Oct 27, 2021
11.17
11.28
11.04
11.08
14,781
-0.17(-1.54%)
Oct 26, 2021
11.35
11.24
11.25
22,899
-0.12(-1.01%)
Oct 25, 2021
11.45
11.73
11.32
11.36
11,579
-0.06(-0.50%)
Oct 22, 2021
11.32
11.74
11.28
11.42
27,582
+0.12(+1.10%)
Oct 21, 2021
11.45
11.52
11.23
11.30
20,721
-0.15(-1.34%)
Oct 20, 2021
11.37
11.47
11.36
11.45
26,642
+0.08(+0.67%)
Oct 19, 2021
11.32
11.37
11.29
11.37
8,628
+0.11(+0.94%)
Oct 18, 2021
11.24
11.39
11.24
11.27
29,070
+0.07(+0.60%)
Oct 15, 2021
11.27
11.35
11.20
11.20
19,672
-0.02(-0.17%)
Oct 14, 2021
11.19
11.22
11.09
11.22
18,348
+0.19(+1.74%)
Oct 13, 2021
10.93
11.07
10.77
11.03
41,251
+0.15(+1.41%)
Oct 12, 2021
10.80
10.92
10.78
10.87
20,305
+0.09(+0.80%)
Oct 11, 2021
10.79
10.94
10.59
10.79
30,592
+0.08(+0.72%)
Oct 08, 2021
10.62
10.73
10.56
10.71
23,734
+0.19(+1.82%)
Oct 07, 2021
10.31
10.52
10.31
10.52
30,560
+0.24(+2.33%)
Oct 06, 2021
10.39
10.49
10.25
10.28
25,678
-0.24(-2.28%)
Oct 05, 2021
10.63
10.76
10.46
10.52
35,273
-0.03(-0.27%)
Oct 04, 2021
10.41
10.64
10.41
10.55
26,513
+0.13(+1.29%)
Oct 01, 2021
10.38
10.42
10.20
10.41
22,031
+0.19(+1.88%)
Sep 30, 2021
10.27
10.35
10.21
10.22
13,394
-0.08(-0.75%)
Sep 29, 2021
10.25
10.34
10.18
10.30
20,992
+0.03(+0.28%)
Sep 28, 2021
10.56
10.56
10.27
10.27
15,523
-0.19(-1.84%)
Sep 27, 2021
10.28
10.53
10.16
10.46
25,735
+0.30(+2.93%)
Sep 24, 2021
10.13
10.32
9.982
10.16
87,430
+0.05(+0.47%)
Sep 23, 2021
9.934
10.21
9.818
10.12
20,908
+0.26(+2.63%)
Sep 22, 2021
9.636
9.937
9.636
9.857
54,433
+0.31(+3.22%)
Sep 21, 2021
9.387
9.569
9.329
9.550
35,186
+0.21(+2.26%)
Sep 20, 2021
9.722
9.732
9.277
9.339
116,919
-0.59(-5.90%)
Sep 17, 2021
10.09
10.09
9.914
9.924
17,369
-0.16(-1.63%)
Sep 16, 2021
10.05
10.09
9.943
10.09
40,165
+0.00(+0.02%)
Sep 15, 2021
10.03
10.17
10.03
10.09
16,750
+0.09(+0.86%)
Sep 14, 2021
10.12
10.12
9.934
10.00
15,764
-0.07(-0.67%)
Sep 13, 2021
10.05
10.17
10.01
10.07
33,545
+0.08(+0.77%)
Sep 10, 2021
10.16
10.17
9.962
9.991
13,506
-0.12(-1.14%)
Sep 09, 2021
10.03
10.15
10.03
10.11
24,070
+0.07(+0.67%)
Sep 08, 2021
10.14
10.33
9.996
10.04
19,444
-0.07(-0.66%)
Sep 07, 2021
10.27
10.27
10.11
10.11
17,751
-0.16(-1.59%)
Sep 03, 2021
10.35
10.40
10.22
10.27
10,378
-0.05(-0.47%)
Sep 02, 2021
10.25
10.38
10.25
10.32
58,228
+0.13(+1.32%)
Sep 01, 2021
9.972
10.18
9.972
10.18
44,359
+0.21(+2.12%)
Aug 31, 2021
10.05
10.17
9.953
9.972
23,791
+0.01(+0.10%)
Aug 30, 2021
10.22
10.22
9.962
9.962
49,084
-0.31(-2.99%)
Aug 27, 2021
10.15
10.32
10.15
10.27
31,315
+0.18(+1.81%)
Aug 26, 2021
10.21
10.28
10.10
10.09
10,629
-0.14(-1.41%)
Aug 25, 2021
10.10
10.39
10.09
10.23
13,089
+0.14(+1.43%)
Aug 24, 2021
10.09
10.32
10.03
10.09
21,913
+0.13(+1.35%)
Aug 23, 2021
10.09
10.32
9.953
9.953
31,927
-0.03(-0.29%)
Aug 20, 2021
9.838
10.02
9.761
9.982
20,038
+0.12(+1.17%)
Aug 19, 2021
10.16
10.31
9.818
9.866
46,241
-0.47(-4.55%)
Aug 18, 2021
10.57
10.60
10.34
10.34
12,897
-0.25(-2.36%)
Aug 17, 2021
10.57
10.70
10.56
10.59
9,924
-0.06(-0.54%)
Aug 16, 2021
10.59
10.67
10.56
10.64
11,290
-0.07(-0.63%)
Aug 13, 2021
10.82
10.83
10.68
10.71
11,852
+0.00(+0.00%)
Aug 12, 2021
10.45
11.24
10.45
10.71
69,747
+0.16(+1.50%)
Aug 11, 2021
10.26
10.58
10.23
10.55
29,388
+0.24(+2.37%)
Aug 10, 2021
9.971
10.39
9.942
10.31
33,533
+0.41(+4.17%)
Aug 09, 2021
10.07
10.14
9.886
9.895
24,134
-0.19(-1.86%)
Aug 06, 2021
10.12
10.17
10.06
10.08
33,206
+0.08(+0.75%)
Aug 05, 2021
10.07
10.26
10.01
10.01
35,426
-0.07(-0.65%)
Aug 04, 2021
10.33
10.38
10.02
10.07
56,227
-0.32(-3.07%)
Aug 03, 2021
10.54
10.56
10.22
10.39
48,585
-0.23(-2.12%)
Aug 02, 2021
10.49
10.67
10.49
10.62
8,479
+0.11(+1.07%)
Jul 30, 2021
10.65
10.67
10.51
10.51
14,871
-0.16(-1.50%)
Jul 29, 2021
10.52
10.67
10.32
10.67
14,110
+0.28(+2.71%)
Jul 28, 2021
10.17
10.48
10.17
10.38
11,153
+0.15(+1.47%)
Jul 27, 2021
10.51
10.52
10.19
10.23
16,594
-0.30(-2.85%)
Jul 26, 2021
10.44
10.59
10.44
10.53
8,107
+0.05(+0.45%)
Jul 23, 2021
10.52
10.53
10.43
10.49
16,239
+0.07(+0.63%)
Jul 22, 2021
10.41
10.59
10.40
10.42
27,768
+0.03(+0.27%)
Jul 21, 2021
10.31
10.67
10.31
10.39
63,257
+0.23(+2.31%)
Jul 20, 2021
9.802
10.19
9.482
10.16
46,448
+0.38(+3.84%)
Jul 19, 2021
10.07
10.21
9.651
9.783
126,710
-0.59(-5.70%)
Jul 16, 2021
10.57
10.78
10.33
10.37
26,179
-0.15(-1.43%)
Jul 15, 2021
10.80
10.92
10.40
10.52
84,693
-0.45(-4.11%)
Jul 14, 2021
11.31
11.49
10.77
10.98
128,683
-0.34(-2.99%)
Jul 13, 2021
11.57
11.64
11.31
11.31
15,732
-0.30(-2.59%)
Jul 12, 2021
11.67
11.71
11.55
11.61
27,572
-0.08(-0.72%)
Jul 09, 2021
11.57
11.78
11.57
11.70
29,835
+0.24(+2.13%)
Jul 08, 2021
11.68
11.82
11.30
11.45
72,177
-0.38(-3.18%)
Jul 07, 2021
11.88
11.92
11.77
11.83
96,295
-0.06(-0.47%)
Jul 06, 2021
11.97
11.97
11.79
11.89
30,860
-0.05(-0.39%)
Jul 02, 2021
12.02
12.07
11.87
11.93
26,403
+0.02(+0.16%)
Jul 01, 2021
11.99
12.20
11.86
11.91
45,418
+0.07(+0.55%)
Jun 30, 2021
11.68
12.07
11.64
11.85
60,991
+0.20(+1.69%)
Jun 29, 2021
11.55
11.69
11.55
11.65
26,329
+0.12(+1.06%)
Jun 28, 2021
11.83
11.83
11.45
11.53
45,577
-0.20(-1.68%)
Jun 25, 2021
11.90
12.07
11.73
11.73
37,835
-0.20(-1.65%)
Jun 24, 2021
12.05
12.11
11.88
11.92
26,782
-0.12(-1.01%)
Jun 23, 2021
12.09
12.28
12.05
12.05
15,209
+0.05(+0.39%)
Jun 22, 2021
12.19
12.70
11.90
12.00
23,328
-0.13(-1.08%)
Jun 21, 2021
12.04
12.51
11.92
12.13
57,651
+0.12(+1.02%)
Jun 18, 2021
12.37
12.37
11.89
12.01
28,593
-0.42(-3.40%)
Jun 17, 2021
13.11
13.11
12.24
12.43
59,052
-0.69(-5.23%)
Jun 16, 2021
13.03
13.20
13.03
13.12
28,364
+0.12(+0.94%)
Jun 15, 2021
13.10
13.16
12.89
12.99
21,357
-0.01(-0.07%)
Jun 14, 2021
12.90
13.38
12.90
13.00
77,796
+0.19(+1.46%)
Jun 11, 2021
12.79
12.84
12.67
12.82
48,438
+0.11(+0.89%)
Jun 10, 2021
12.14
12.78
12.14
12.70
39,733
+0.63(+5.21%)
Jun 09, 2021
11.96
12.13
11.92
12.07
37,540
+0.21(+1.74%)
Jun 08, 2021
11.69
11.90
11.61
11.87
19,853
+0.18(+1.53%)
Jun 07, 2021
11.39
11.69
11.38
11.69
32,530
+0.33(+2.89%)
Jun 04, 2021
11.38
11.40
11.25
11.36
22,722
+0.06(+0.50%)
Jun 03, 2021
11.39
11.40
11.27
11.30
52,406
-0.08(-0.66%)
Jun 02, 2021
11.36
11.40
11.29
11.38
60,421
+0.07(+0.58%)
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
.