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
)
12.12
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, 2005
5.969
6.093
5.969
6.015
100,744
+0.03(+0.52%)
May 27, 2005
6.012
6.031
5.938
5.984
65,130
-0.02(-0.41%)
May 26, 2005
5.922
6.012
5.869
6.009
157,854
+0.13(+2.28%)
May 25, 2005
5.906
5.931
5.797
5.875
231,647
+0.01(+0.16%)
May 24, 2005
6.000
6.000
5.866
5.866
192,505
-0.13(-2.18%)
May 23, 2005
5.975
5.997
5.888
5.997
125,128
+0.04(+0.73%)
May 20, 2005
5.938
5.959
5.860
5.953
191,221
+0.02(+0.42%)
May 19, 2005
6.062
6.109
5.860
5.928
168,121
-0.10(-1.71%)
May 18, 2005
5.984
6.031
5.950
6.031
126,090
+0.05(+0.83%)
May 17, 2005
6.109
6.109
5.959
5.981
168,762
-0.13(-2.09%)
May 16, 2005
6.140
6.140
6.047
6.109
131,545
-0.03(-0.51%)
May 13, 2005
6.184
6.187
6.087
6.140
113,257
-0.04(-0.71%)
May 12, 2005
6.196
6.196
6.109
6.184
97,856
+0.01(+0.15%)
May 11, 2005
6.202
6.224
6.149
6.174
115,182
+0.02(+0.30%)
May 10, 2005
6.143
6.218
6.109
6.156
107,481
+0.03(+0.51%)
May 09, 2005
6.146
6.221
6.125
6.125
126,411
-0.04(-0.71%)
May 06, 2005
6.187
6.224
6.146
6.168
89,835
-0.02(-0.35%)
May 05, 2005
6.215
6.234
6.162
6.190
55,184
-0.04(-0.65%)
May 04, 2005
6.218
6.234
6.125
6.230
118,711
+0.03(+0.45%)
May 03, 2005
6.224
6.224
6.168
6.202
94,969
-0.01(-0.20%)
May 02, 2005
6.202
6.230
6.159
6.215
98,819
+0.00(+0.05%)
Apr 29, 2005
6.234
6.234
6.156
6.212
43,955
+0.01(+0.15%)
Apr 28, 2005
6.212
6.224
6.115
6.202
53,259
-0.02(-0.40%)
Apr 27, 2005
6.227
6.234
6.078
6.227
201,488
+0.01(+0.20%)
Apr 26, 2005
6.202
6.234
6.128
6.215
199,563
+0.01(+0.20%)
Apr 25, 2005
6.100
6.202
6.100
6.202
239,668
+0.08(+1.27%)
Apr 22, 2005
6.125
6.187
6.096
6.125
89,835
+0.03(+0.51%)
Apr 21, 2005
6.187
6.202
6.059
6.093
97,856
-0.09(-1.51%)
Apr 20, 2005
6.196
6.206
6.109
6.187
75,397
-0.01(-0.15%)
Apr 19, 2005
6.215
6.215
6.103
6.196
119,994
+0.01(+0.20%)
Apr 18, 2005
6.146
6.215
5.984
6.184
130,903
+0.07(+1.12%)
Apr 15, 2005
6.109
6.190
6.109
6.115
97,215
+0.05(+0.87%)
Apr 14, 2005
6.184
6.184
6.062
6.062
77,322
-0.09(-1.47%)
Apr 13, 2005
6.171
6.234
6.143
6.153
98,177
-0.10(-1.64%)
Apr 12, 2005
6.333
6.333
6.234
6.255
128,978
-0.08(-1.23%)
Apr 11, 2005
6.333
6.333
6.259
6.333
163,950
+0.00(+0.00%)
Apr 08, 2005
6.302
6.333
6.265
6.333
127,374
+0.05(+0.84%)
Apr 07, 2005
6.249
6.312
6.171
6.280
231,005
+0.04(+0.70%)
Apr 06, 2005
6.234
6.243
6.171
6.237
75,397
+0.00(+0.05%)
Apr 05, 2005
6.084
6.240
6.084
6.234
94,648
+0.17(+2.83%)
Apr 04, 2005
6.050
6.156
6.037
6.062
141,170
+0.02(+0.26%)
Apr 01, 2005
6.140
6.168
6.031
6.047
93,364
-0.12(-2.02%)
Mar 31, 2005
6.047
6.171
6.015
6.171
69,301
+0.16(+2.59%)
Mar 30, 2005
6.050
6.106
6.015
6.015
73,151
-0.06(-0.97%)
Mar 29, 2005
5.978
6.078
5.934
6.075
55,505
+0.11(+1.83%)
Mar 28, 2005
6.140
6.168
5.934
5.966
121,919
-0.17(-2.84%)
Mar 24, 2005
6.187
6.234
6.078
6.140
122,240
-0.03(-0.51%)
Mar 23, 2005
6.240
6.240
6.156
6.171
110,048
-0.07(-1.10%)
Mar 22, 2005
6.249
6.259
6.209
6.240
66,093
+0.02(+0.25%)
Mar 21, 2005
6.343
6.343
6.218
6.224
129,299
-0.09(-1.38%)
Mar 18, 2005
6.255
6.312
6.234
6.312
76,360
+0.06(+0.90%)
Mar 17, 2005
6.252
6.265
6.234
6.255
175,179
-0.00(-0.05%)
Mar 16, 2005
6.249
6.265
6.218
6.259
80,852
+0.02(+0.25%)
Mar 15, 2005
6.234
6.255
6.221
6.243
104,915
+0.01(+0.10%)
Mar 14, 2005
6.221
6.249
6.221
6.237
71,547
+0.01(+0.20%)
Mar 11, 2005
6.265
6.265
6.218
6.224
120,315
+0.00(+0.05%)
Mar 10, 2005
6.296
6.327
6.221
6.221
165,233
-0.09(-1.43%)
Mar 09, 2005
6.280
6.358
6.262
6.312
148,228
+0.06(+0.95%)
Mar 08, 2005
6.290
6.312
6.221
6.252
137,641
-0.04(-0.59%)
Mar 07, 2005
6.280
6.312
6.249
6.290
99,781
+0.02(+0.40%)
Mar 04, 2005
6.240
6.287
6.224
6.265
102,669
+0.04(+0.65%)
Mar 03, 2005
6.246
6.252
6.209
6.224
148,228
-0.02(-0.25%)
Mar 02, 2005
6.234
6.249
6.206
6.240
88,231
+0.01(+0.10%)
Mar 01, 2005
6.227
6.252
6.209
6.234
102,669
+0.03(+0.45%)
Feb 28, 2005
6.240
6.240
6.196
6.206
55,505
-0.04(-0.65%)
Feb 25, 2005
6.227
6.246
6.171
6.246
190,900
+0.02(+0.35%)
Feb 24, 2005
6.227
6.234
6.218
6.224
109,086
-0.00(-0.05%)
Feb 23, 2005
6.234
6.234
6.187
6.227
125,769
+0.01(+0.10%)
Feb 22, 2005
6.246
6.246
6.156
6.221
157,854
+0.00(+0.00%)
Feb 18, 2005
6.274
6.299
6.218
6.221
116,144
-0.07(-1.14%)
Feb 17, 2005
6.290
6.305
6.265
6.293
133,149
-0.01(-0.20%)
Feb 16, 2005
6.265
6.305
6.255
6.305
94,006
-0.01(-0.10%)
Feb 15, 2005
6.280
6.312
6.240
6.312
116,786
+0.06(+1.00%)
Feb 14, 2005
6.296
6.312
6.234
6.249
209,509
-0.05(-0.74%)
Feb 11, 2005
6.287
6.352
6.234
6.296
192,505
+0.01(+0.20%)
Feb 10, 2005
6.296
6.312
6.246
6.283
142,453
-0.03(-0.44%)
Feb 09, 2005
6.262
6.312
6.249
6.312
116,465
+0.06(+1.00%)
Feb 08, 2005
6.280
6.293
6.221
6.249
104,594
+0.00(+0.00%)
Feb 07, 2005
6.234
6.290
6.234
6.249
113,257
-0.01(-0.20%)
Feb 04, 2005
6.230
6.262
6.206
6.262
118,069
+0.03(+0.50%)
Feb 03, 2005
6.212
6.280
6.212
6.230
111,011
+0.01(+0.10%)
Feb 02, 2005
6.187
6.265
6.187
6.224
103,952
-0.01(-0.10%)
Feb 01, 2005
6.234
6.280
6.218
6.230
112,936
+0.01(+0.10%)
Jan 31, 2005
6.224
6.243
6.202
6.224
95,931
+0.01(+0.10%)
Jan 28, 2005
6.234
6.259
6.218
6.218
95,610
+0.01(+0.15%)
Jan 27, 2005
6.227
6.234
6.187
6.209
198,921
-0.02(-0.35%)
Jan 26, 2005
6.206
6.234
6.202
6.230
314,103
+0.02(+0.25%)
Jan 25, 2005
6.218
6.227
6.202
6.215
79,247
-0.00(-0.05%)
Jan 24, 2005
6.234
6.234
6.202
6.218
1,022,201
-0.14(-2.21%)
Jan 21, 2005
6.421
6.436
6.312
6.358
66,093
-0.03(-0.49%)
Jan 20, 2005
6.358
6.436
6.358
6.389
133,470
+0.02(+0.29%)
Jan 19, 2005
6.308
6.389
6.299
6.371
106,519
+0.08(+1.29%)
Jan 18, 2005
6.280
6.355
6.252
6.290
118,711
+0.01(+0.10%)
Jan 14, 2005
6.293
6.327
6.280
6.283
50,051
-0.02(-0.40%)
Jan 13, 2005
6.280
6.312
6.265
6.308
98,819
+0.02(+0.30%)
Jan 12, 2005
6.255
6.290
6.246
6.290
73,472
+0.03(+0.50%)
Jan 11, 2005
6.265
6.265
6.237
6.259
44,917
-0.01(-0.10%)
Jan 10, 2005
6.268
6.268
6.249
6.265
45,559
+0.00(+0.00%)
Jan 07, 2005
6.265
6.268
6.240
6.265
47,484
-0.02(-0.40%)
Jan 06, 2005
6.330
6.330
6.237
6.290
179,350
-0.01(-0.10%)
Jan 05, 2005
6.265
6.327
6.265
6.296
83,097
+0.02(+0.35%)
Jan 04, 2005
6.249
6.280
6.240
6.274
35,934
+0.01(+0.20%)
Jan 03, 2005
6.249
6.265
6.237
6.262
65,130
+0.02(+0.40%)
Dec 31, 2004
6.249
6.249
6.234
6.237
111,332
-0.02(-0.25%)
Dec 30, 2004
6.240
6.252
6.234
6.252
122,240
+0.02(+0.30%)
Dec 29, 2004
6.249
6.249
6.234
6.234
79,568
-0.02(-0.35%)
Dec 28, 2004
6.237
6.255
6.237
6.255
76,360
+0.02(+0.35%)
Dec 27, 2004
6.234
6.240
6.234
6.234
115,502
+0.00(+0.00%)
Dec 23, 2004
6.234
6.249
6.234
6.234
653,875
-137.73(-95.67%)
Sep 27, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Sep 24, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Sep 23, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Sep 22, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Sep 21, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Sep 20, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Sep 17, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Sep 16, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Sep 15, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Sep 14, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Sep 13, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Sep 10, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Sep 09, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Sep 08, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Sep 07, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Sep 03, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Sep 02, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Sep 01, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Aug 31, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Aug 30, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Aug 27, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Aug 26, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Aug 25, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Aug 24, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Aug 23, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Aug 20, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Aug 19, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Aug 18, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Aug 17, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Aug 16, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Aug 13, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Aug 12, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Aug 11, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Aug 10, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Aug 09, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Aug 06, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Aug 05, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Aug 04, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Aug 03, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Aug 02, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Jul 30, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Jul 29, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Jul 28, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Jul 27, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Jul 26, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Jul 23, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Jul 22, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Jul 21, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Jul 20, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Jul 19, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Jul 16, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Jul 15, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Jul 14, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Jul 13, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Jul 12, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Jul 09, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Jul 08, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Jul 07, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Jul 06, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Jul 02, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Jul 01, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Jun 30, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Jun 29, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Jun 28, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Jun 25, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Jun 24, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Jun 23, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Jun 22, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Jun 21, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Jun 18, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Jun 17, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Jun 16, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Jun 15, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Jun 14, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Jun 10, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Jun 09, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Jun 08, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Jun 07, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Jun 04, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Jun 03, 2004
143.96
143.96
143.96
143.96
0
+0.00(+0.00%)
Jun 02, 2004
143.96
143.96
143.96
143.96
0
+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
.