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 31, 2016
5.279
5.471
5.279
5.407
247,792
+0.10(+1.95%)
Mar 30, 2016
5.363
5.471
5.289
5.303
451,667
+0.07(+1.32%)
Mar 29, 2016
5.131
5.272
5.111
5.234
324,667
+0.03(+0.66%)
Mar 28, 2016
5.328
5.328
5.190
5.200
111,347
-0.07(-1.31%)
Mar 24, 2016
5.220
5.269
5.269
5.269
362,765
-0.03(-0.65%)
Mar 23, 2016
5.471
5.505
5.284
5.303
255,676
-0.20(-3.67%)
Mar 22, 2016
5.392
5.570
5.392
5.505
388,778
+0.07(+1.27%)
Mar 21, 2016
5.520
5.520
5.382
5.436
392,085
-0.03(-0.54%)
Mar 18, 2016
5.584
5.663
5.456
5.466
311,353
-0.03(-0.63%)
Mar 17, 2016
5.505
5.624
5.471
5.501
258,738
+0.05(+0.90%)
Mar 16, 2016
5.269
5.466
5.244
5.451
322,185
+0.24(+4.54%)
Mar 15, 2016
5.205
5.215
5.087
5.215
299,573
-0.05(-0.94%)
Mar 14, 2016
5.274
5.304
5.175
5.264
322,989
-0.03(-0.65%)
Mar 11, 2016
5.279
5.387
5.247
5.298
292,207
+0.15(+2.87%)
Mar 10, 2016
5.318
5.318
5.131
5.151
242,046
-0.12(-2.34%)
Mar 09, 2016
5.382
5.382
5.274
5.274
395,280
+0.01(+0.28%)
Mar 08, 2016
5.560
5.560
5.229
5.259
498,510
-0.31(-5.58%)
Mar 07, 2016
5.441
5.574
5.397
5.570
268,428
+0.13(+2.35%)
Mar 04, 2016
5.461
5.555
5.358
5.441
347,745
+0.03(+0.64%)
Mar 03, 2016
5.308
5.441
5.281
5.407
492,140
+0.08(+1.57%)
Mar 02, 2016
5.111
5.323
4.998
5.323
401,337
+0.20(+3.95%)
Mar 01, 2016
5.131
5.136
4.998
5.121
535,371
+0.06(+1.17%)
Feb 29, 2016
4.998
5.091
4.924
5.062
723,171
+0.14(+2.80%)
Feb 26, 2016
5.008
5.027
4.786
4.924
612,986
+0.06(+1.22%)
Feb 25, 2016
4.761
4.865
4.692
4.865
574,849
+0.04(+0.92%)
Feb 24, 2016
4.707
4.830
4.566
4.820
1,312,039
-0.00(-0.10%)
Feb 23, 2016
4.983
4.983
4.732
4.825
706,188
-0.16(-3.26%)
Feb 22, 2016
4.850
5.013
4.850
4.988
598,336
+0.30(+6.41%)
Feb 19, 2016
4.717
4.722
4.589
4.687
533,083
-0.09(-1.86%)
Feb 18, 2016
4.904
4.909
4.668
4.776
517,939
-0.01(-0.31%)
Feb 17, 2016
4.742
4.825
4.702
4.791
930,634
+0.18(+3.96%)
Feb 16, 2016
4.520
4.665
4.520
4.608
861,755
+0.15(+3.32%)
Feb 12, 2016
4.352
4.461
4.461
4.461
932,478
+0.31(+7.48%)
Feb 11, 2016
4.258
4.318
3.963
4.150
525,486
-0.18(-4.21%)
Feb 10, 2016
4.401
4.475
4.283
4.332
617,866
-0.04(-0.89%)
Feb 09, 2016
4.287
4.409
4.245
4.371
757,128
-0.06(-1.38%)
Feb 08, 2016
4.785
4.785
4.343
4.433
637,693
-0.50(-10.10%)
Feb 05, 2016
5.124
5.124
4.870
4.931
440,871
-0.21(-4.11%)
Feb 04, 2016
5.086
5.199
4.992
5.142
449,543
+0.12(+2.43%)
Feb 03, 2016
5.015
5.040
4.776
5.020
463,482
+0.12(+2.40%)
Feb 02, 2016
4.936
4.968
4.804
4.903
424,860
-0.15(-2.89%)
Feb 01, 2016
5.166
5.185
4.950
5.048
323,475
-0.22(-4.19%)
Jan 29, 2016
5.072
5.283
5.011
5.269
440,697
+0.27(+5.36%)
Jan 28, 2016
4.959
5.138
4.893
5.001
569,556
+0.25(+5.24%)
Jan 27, 2016
4.790
4.888
4.651
4.752
336,401
-0.08(-1.75%)
Jan 26, 2016
4.691
4.891
4.583
4.837
347,036
+0.26(+5.65%)
Jan 25, 2016
4.649
4.888
4.536
4.578
459,159
-0.15(-3.08%)
Jan 22, 2016
4.423
4.755
4.423
4.724
619,291
+0.44(+10.32%)
Jan 21, 2016
4.179
4.376
4.099
4.282
1,042,137
+0.11(+2.71%)
Jan 20, 2016
4.517
4.517
3.836
4.169
1,290,881
-0.46(-9.86%)
Jan 19, 2016
5.058
5.058
4.498
4.625
641,631
-0.31(-6.20%)
Jan 15, 2016
4.945
4.931
4.931
4.931
685,035
-0.20(-3.85%)
Jan 14, 2016
4.832
5.133
4.771
5.128
712,949
+0.31(+6.34%)
Jan 13, 2016
5.391
5.438
4.710
4.823
908,240
-0.52(-9.68%)
Jan 12, 2016
5.462
5.556
4.931
5.340
678,906
-0.05(-0.96%)
Jan 11, 2016
5.683
5.683
5.288
5.391
606,973
-0.28(-4.89%)
Jan 08, 2016
5.655
5.716
5.570
5.669
617,459
+0.07(+1.17%)
Jan 07, 2016
5.641
5.709
5.467
5.603
1,050,578
-0.16(-2.85%)
Jan 06, 2016
6.073
6.125
5.735
5.767
1,126,881
-0.43(-6.98%)
Jan 05, 2016
6.350
6.397
6.153
6.200
758,453
-0.17(-2.73%)
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
.