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 (%)
May 31, 2012
7.778
7.852
7.627
7.737
263,449
+0.03(+0.43%)
May 30, 2012
7.719
7.782
7.653
7.704
202,126
-0.06(-0.71%)
May 29, 2012
7.708
7.800
7.708
7.760
168,634
+0.08(+1.11%)
May 25, 2012
7.671
7.704
7.527
7.675
230,116
+0.04(+0.48%)
May 24, 2012
7.730
7.771
7.579
7.638
219,691
-0.08(-1.00%)
May 23, 2012
7.656
7.826
7.597
7.715
345,085
-0.03(-0.43%)
May 22, 2012
7.675
7.852
7.675
7.749
167,072
+0.08(+1.11%)
May 21, 2012
7.579
7.726
7.572
7.664
255,537
+0.09(+1.17%)
May 18, 2012
7.730
7.793
7.542
7.575
161,901
-0.18(-2.38%)
May 17, 2012
7.837
7.837
7.675
7.760
265,287
-0.08(-1.03%)
May 16, 2012
7.996
8.033
7.841
7.841
295,767
-0.18(-2.25%)
May 15, 2012
8.269
8.352
7.992
8.021
132,802
-0.31(-3.68%)
May 14, 2012
8.258
8.342
8.173
8.328
122,184
+0.12(+1.44%)
May 11, 2012
8.187
8.291
8.125
8.210
112,349
-0.00(-0.04%)
May 10, 2012
8.173
8.269
8.088
8.213
191,603
+0.14(+1.75%)
May 09, 2012
8.093
8.155
8.053
8.071
140,051
-0.09(-1.16%)
May 08, 2012
8.227
8.271
8.061
8.166
160,028
-0.06(-0.75%)
May 07, 2012
8.184
8.235
8.149
8.227
97,554
+0.05(+0.62%)
May 04, 2012
8.271
8.275
8.053
8.177
249,349
-0.07(-0.84%)
May 03, 2012
8.354
8.383
8.217
8.246
185,472
-0.00(-0.04%)
May 02, 2012
8.336
8.558
8.249
8.249
488,058
-0.13(-1.52%)
May 01, 2012
8.405
8.470
8.373
8.376
193,226
-0.03(-0.35%)
Apr 30, 2012
8.427
8.449
8.367
8.405
218,017
+0.03(+0.34%)
Apr 27, 2012
8.325
8.408
8.296
8.376
175,410
+0.08(+0.97%)
Apr 26, 2012
8.289
8.296
8.231
8.296
141,556
+0.04(+0.48%)
Apr 25, 2012
8.373
8.373
8.249
8.256
160,657
-0.05(-0.57%)
Apr 24, 2012
8.271
8.325
8.242
8.304
150,689
+0.02(+0.26%)
Apr 23, 2012
8.340
8.340
8.220
8.282
229,840
-0.04(-0.44%)
Apr 20, 2012
8.260
8.492
8.260
8.318
498,037
+0.08(+0.92%)
Apr 19, 2012
8.307
8.380
8.217
8.242
201,483
-0.07(-0.79%)
Apr 18, 2012
8.209
8.311
8.209
8.307
144,632
+0.07(+0.88%)
Apr 17, 2012
8.238
8.275
8.202
8.235
180,595
+0.01(+0.13%)
Apr 16, 2012
8.260
8.285
8.202
8.224
120,961
+0.03(+0.31%)
Apr 13, 2012
8.307
8.322
8.198
8.198
155,270
-0.07(-0.88%)
Apr 12, 2012
8.104
8.278
8.035
8.271
221,347
+0.19(+2.29%)
Apr 11, 2012
8.086
8.114
8.024
8.086
133,272
+0.08(+1.04%)
Apr 10, 2012
8.144
8.180
7.966
8.002
158,923
-0.13(-1.61%)
Apr 09, 2012
8.198
8.198
8.079
8.133
196,033
-0.11(-1.32%)
Apr 05, 2012
8.267
8.267
8.144
8.242
173,252
-0.02(-0.26%)
Apr 04, 2012
8.253
8.347
8.129
8.264
271,587
-0.06(-0.74%)
Apr 03, 2012
8.264
8.358
8.249
8.325
427,855
+0.03(+0.39%)
Apr 02, 2012
8.227
8.329
8.202
8.293
273,908
+0.07(+0.88%)
Mar 30, 2012
8.260
8.285
8.191
8.220
182,222
-0.01(-0.18%)
Mar 29, 2012
8.151
8.260
8.093
8.235
359,692
+0.03(+0.40%)
Mar 28, 2012
8.213
8.264
8.046
8.202
378,462
-0.00(-0.04%)
Mar 27, 2012
8.198
8.253
8.169
8.206
188,581
-0.01(-0.09%)
Mar 26, 2012
8.202
8.260
8.198
8.213
236,685
-0.02(-0.26%)
Mar 23, 2012
8.184
8.253
8.129
8.235
273,130
+0.08(+1.02%)
Mar 22, 2012
8.086
8.151
8.075
8.151
161,555
+0.01(+0.08%)
Mar 21, 2012
8.151
8.151
8.068
8.144
145,702
+0.01(+0.18%)
Mar 20, 2012
8.148
8.148
8.002
8.129
218,984
+0.04(+0.49%)
Mar 19, 2012
8.155
8.235
8.079
8.090
416,060
-0.04(-0.45%)
Mar 16, 2012
8.282
8.304
8.111
8.126
179,300
-0.11(-1.32%)
Mar 15, 2012
8.235
8.293
8.173
8.235
193,769
-0.03(-0.39%)
Mar 14, 2012
8.289
8.289
8.140
8.267
224,619
-0.03(-0.39%)
Mar 13, 2012
8.314
8.314
8.209
8.300
296,755
+0.04(+0.44%)
Mar 12, 2012
8.307
8.307
8.246
8.264
302,006
-0.00(-0.04%)
Mar 09, 2012
8.264
8.293
8.224
8.267
299,776
+0.05(+0.61%)
Mar 08, 2012
8.249
8.260
8.195
8.217
167,217
+0.01(+0.09%)
Mar 07, 2012
8.184
8.235
8.086
8.209
242,352
+0.01(+0.18%)
Mar 06, 2012
8.271
8.282
8.166
8.195
239,709
-0.16(-1.91%)
Mar 05, 2012
8.336
8.398
8.278
8.354
216,407
-0.03(-0.39%)
Mar 02, 2012
8.354
8.387
8.311
8.387
305,648
+0.05(+0.61%)
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
.