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 29, 2010
5.801
5.896
5.722
5.767
205,701
-0.13(-2.19%)
Jan 28, 2010
5.912
5.928
5.896
5.896
166,913
-0.00(-0.05%)
Jan 27, 2010
5.918
5.934
5.852
5.899
179,275
-0.01(-0.18%)
Jan 26, 2010
5.902
5.956
5.880
5.910
202,654
+0.01(+0.19%)
Jan 25, 2010
5.810
5.969
5.810
5.899
260,580
+0.09(+1.47%)
Jan 22, 2010
5.874
5.890
5.715
5.814
316,999
-0.13(-2.14%)
Jan 21, 2010
5.893
5.982
5.833
5.941
335,563
+0.06(+1.08%)
Jan 20, 2010
5.722
5.877
5.715
5.877
342,984
+0.11(+1.87%)
Jan 19, 2010
5.712
5.814
5.706
5.769
254,529
+0.00(+0.05%)
Jan 15, 2010
5.706
5.766
5.766
5.766
176,468
+0.05(+0.83%)
Jan 14, 2010
5.680
5.772
5.655
5.718
162,678
+0.04(+0.73%)
Jan 13, 2010
5.883
5.883
5.636
5.677
365,648
-0.18(-3.06%)
Jan 12, 2010
5.906
5.938
5.844
5.856
280,784
-0.05(-0.90%)
Jan 11, 2010
5.923
5.923
5.865
5.909
224,303
+0.04(+0.74%)
Jan 08, 2010
5.878
5.894
5.838
5.866
210,789
+0.01(+0.11%)
Jan 07, 2010
5.891
5.934
5.807
5.860
542,681
+0.03(+0.53%)
Jan 06, 2010
5.741
6.022
5.729
5.828
567,485
+0.12(+2.07%)
Jan 05, 2010
5.635
5.726
5.631
5.710
269,089
+0.07(+1.33%)
Jan 04, 2010
5.648
5.661
5.613
5.635
249,361
+0.04(+0.78%)
Dec 31, 2009
5.641
5.592
5.592
5.592
100,744
-0.03(-0.61%)
Dec 30, 2009
5.507
5.673
5.507
5.626
224,172
-0.03(-0.49%)
Dec 29, 2009
5.645
5.713
5.623
5.654
172,599
-0.02(-0.33%)
Dec 28, 2009
5.673
5.694
5.604
5.673
228,384
+0.01(+0.17%)
Dec 24, 2009
5.610
5.679
5.610
5.663
107,347
+0.07(+1.28%)
Dec 23, 2009
5.576
5.607
5.532
5.592
297,500
+0.05(+0.96%)
Dec 22, 2009
5.442
5.548
5.442
5.538
226,979
+0.06(+1.17%)
Dec 21, 2009
5.420
5.482
5.420
5.474
227,046
+0.09(+1.64%)
Dec 18, 2009
5.507
5.539
5.345
5.386
329,783
-0.11(-1.93%)
Dec 17, 2009
5.401
5.542
5.401
5.492
256,968
+0.02(+0.29%)
Dec 16, 2009
5.411
5.501
5.411
5.476
264,521
+0.06(+1.15%)
Dec 15, 2009
5.305
5.423
5.305
5.414
419,381
+0.09(+1.64%)
Dec 14, 2009
5.299
5.336
5.290
5.327
202,624
+0.04(+0.83%)
Dec 11, 2009
5.267
5.299
5.246
5.283
250,801
+0.02(+0.47%)
Dec 10, 2009
5.202
5.264
5.161
5.258
275,192
+0.09(+1.81%)
Dec 09, 2009
5.096
5.183
5.096
5.165
172,551
+0.02(+0.42%)
Dec 08, 2009
5.108
5.149
5.021
5.143
279,549
+0.04(+0.79%)
Dec 07, 2009
5.118
5.140
5.068
5.102
194,988
+0.00(+0.00%)
Dec 04, 2009
5.152
5.189
5.096
5.102
235,218
-0.04(-0.79%)
Dec 03, 2009
5.161
5.171
5.118
5.143
132,767
+0.02(+0.36%)
Dec 02, 2009
5.087
5.127
5.050
5.124
252,361
+0.02(+0.37%)
Dec 01, 2009
5.068
5.126
5.027
5.105
186,258
+0.04(+0.86%)
Nov 30, 2009
5.083
5.093
5.018
5.062
187,634
+0.00(+0.00%)
Nov 27, 2009
5.031
5.080
5.006
5.062
88,638
-0.00(-0.04%)
Nov 25, 2009
5.059
5.083
5.040
5.064
215,162
+0.06(+1.16%)
Nov 24, 2009
4.978
5.024
4.965
5.006
171,210
+0.00(+0.06%)
Nov 23, 2009
4.968
5.006
4.949
5.002
212,872
+0.04(+0.87%)
Nov 20, 2009
4.890
4.987
4.847
4.959
206,573
+0.08(+1.67%)
Nov 19, 2009
4.971
4.971
4.809
4.878
304,960
-0.09(-1.88%)
Nov 18, 2009
4.949
5.012
4.949
4.971
406,917
-0.02(-0.31%)
Nov 17, 2009
5.009
5.034
4.940
4.987
436,482
-0.05(-1.00%)
Nov 16, 2009
5.055
5.055
5.012
5.037
310,754
+0.01(+0.20%)
Nov 13, 2009
5.049
5.055
4.987
5.027
484,547
+0.01(+0.12%)
Nov 12, 2009
5.096
5.112
4.990
5.021
654,674
-0.07(-1.47%)
Nov 11, 2009
5.208
5.217
5.037
5.096
239,646
-0.05(-1.03%)
Nov 10, 2009
5.124
5.233
5.099
5.149
242,042
-0.04(-0.70%)
Nov 09, 2009
5.143
5.205
5.124
5.185
109,647
+0.07(+1.38%)
Nov 06, 2009
5.074
5.221
5.043
5.115
155,236
-0.02(-0.36%)
Nov 05, 2009
5.143
5.168
5.068
5.133
81,137
+0.02(+0.49%)
Nov 04, 2009
5.052
5.112
5.017
5.108
157,440
+0.10(+1.93%)
Nov 03, 2009
5.018
5.052
4.987
5.012
120,861
+0.00(+0.00%)
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
.