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 (%)
Jan 31, 2007
7.100
7.228
7.091
7.184
290,040
+0.08(+1.19%)
Jan 30, 2007
7.007
7.169
6.972
7.100
159,458
+0.12(+1.79%)
Jan 29, 2007
6.841
7.003
6.841
6.975
162,987
+0.14(+2.05%)
Jan 26, 2007
6.782
6.957
6.782
6.835
162,025
+0.07(+1.11%)
Jan 25, 2007
6.813
6.857
6.748
6.760
236,781
-0.14(-2.03%)
Jan 24, 2007
6.707
6.910
6.704
6.901
220,739
+0.17(+2.50%)
Jan 23, 2007
6.767
6.810
6.710
6.732
282,661
-0.06(-0.87%)
Jan 22, 2007
6.795
6.826
6.717
6.792
217,209
-0.07(-0.95%)
Jan 19, 2007
6.845
6.869
6.748
6.857
216,247
+0.01(+0.14%)
Jan 18, 2007
6.779
6.857
6.701
6.848
263,411
+0.05(+0.73%)
Jan 17, 2007
6.695
6.798
6.639
6.798
283,624
+0.17(+2.49%)
Jan 16, 2007
6.748
6.763
6.548
6.633
472,920
-0.12(-1.80%)
Jan 12, 2007
6.810
6.810
6.739
6.754
360,626
-0.09(-1.28%)
Jan 11, 2007
6.751
6.869
6.745
6.841
228,118
+0.01(+0.18%)
Jan 10, 2007
7.000
7.007
6.754
6.829
298,382
-0.27(-3.86%)
Jan 09, 2007
7.047
7.137
6.985
7.103
280,736
+0.06(+0.80%)
Jan 08, 2007
6.966
7.165
6.966
7.047
202,451
+0.09(+1.34%)
Jan 05, 2007
6.985
7.003
6.860
6.954
354,530
-0.03(-0.45%)
Jan 04, 2007
6.922
7.047
6.907
6.985
142,774
+0.07(+0.95%)
Jan 03, 2007
7.153
7.153
6.907
6.919
279,453
-0.16(-2.20%)
Dec 29, 2006
7.103
7.137
7.013
7.075
138,924
-0.03(-0.39%)
Dec 28, 2006
7.016
7.131
7.010
7.103
209,830
+0.13(+1.83%)
Dec 27, 2006
6.957
7.032
6.873
6.975
174,858
+0.08(+1.18%)
Dec 26, 2006
6.866
6.926
6.866
6.894
104,273
+0.03(+0.41%)
Dec 22, 2006
6.916
6.966
6.795
6.866
245,443
-0.03(-0.41%)
Dec 21, 2006
6.950
7.028
6.869
6.894
263,411
-0.03(-0.45%)
Dec 20, 2006
6.829
6.963
6.829
6.926
244,481
+0.10(+1.46%)
Dec 19, 2006
6.826
6.841
6.661
6.826
568,531
-0.03(-0.45%)
Dec 18, 2006
7.097
7.097
6.782
6.857
838,038
-0.24(-3.34%)
Dec 15, 2006
7.156
7.162
7.075
7.094
253,144
+0.00(+0.00%)
Dec 14, 2006
7.166
7.187
7.091
7.094
249,614
-0.04(-0.61%)
Dec 13, 2006
7.309
7.324
7.137
7.137
288,757
-0.09(-1.29%)
Dec 12, 2006
7.265
7.340
7.219
7.231
301,270
-0.03(-0.39%)
Dec 11, 2006
7.340
7.340
7.225
7.259
300,628
+0.09(+1.30%)
Dec 08, 2006
7.184
7.309
7.137
7.166
349,396
+0.02(+0.35%)
Dec 07, 2006
7.293
7.356
7.032
7.141
582,648
-0.14(-1.88%)
Dec 06, 2006
7.075
7.324
6.960
7.278
570,135
+0.31(+4.43%)
Dec 05, 2006
7.137
7.150
6.938
6.969
449,820
-0.02(-0.27%)
Dec 04, 2006
7.137
7.153
6.982
6.988
437,307
+0.04(+0.54%)
Dec 01, 2006
6.904
7.003
6.857
6.950
261,806
+0.13(+1.97%)
Nov 30, 2006
6.810
6.969
6.776
6.816
350,038
+0.00(+0.05%)
Nov 29, 2006
6.689
6.950
6.673
6.813
292,607
+0.14(+2.10%)
Nov 28, 2006
6.701
6.745
6.545
6.673
486,075
-0.05(-0.79%)
Nov 27, 2006
6.888
6.891
6.726
6.726
331,750
-0.14(-2.00%)
Nov 24, 2006
6.885
6.888
6.832
6.863
162,345
-0.02(-0.32%)
Nov 22, 2006
6.888
6.901
6.788
6.885
388,860
+0.06(+0.87%)
Nov 21, 2006
6.950
6.966
6.826
6.826
503,721
-0.08(-1.17%)
Nov 20, 2006
7.169
7.169
6.792
6.907
1,100,807
+0.28(+4.28%)
Nov 17, 2006
6.748
6.748
6.467
6.623
1,507,314
+0.36(+5.83%)
Nov 16, 2006
6.446
6.446
6.255
6.259
318,595
-0.12(-1.95%)
Nov 15, 2006
6.414
6.421
6.343
6.383
185,767
-0.01(-0.19%)
Nov 14, 2006
6.399
6.430
6.374
6.396
246,727
+0.03(+0.44%)
Nov 13, 2006
6.374
6.389
6.289
6.368
222,664
+0.02(+0.39%)
Nov 10, 2006
6.386
6.386
6.274
6.343
193,146
+0.01(+0.20%)
Nov 09, 2006
6.234
6.389
6.230
6.330
180,313
+0.06(+0.99%)
Nov 08, 2006
6.215
6.268
6.199
6.268
154,004
+0.05(+0.84%)
Nov 07, 2006
6.312
6.340
6.209
6.216
254,427
-0.06(-1.03%)
Nov 06, 2006
6.262
6.343
6.230
6.280
316,029
+0.02(+0.30%)
Nov 03, 2006
6.255
6.268
6.234
6.262
150,474
+0.02(+0.35%)
Nov 02, 2006
6.234
6.255
6.181
6.240
230,685
+0.00(+0.05%)
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
.