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, 2017
7.951
8.043
7.928
7.991
309,931
-0.03(-0.36%)
May 30, 2017
8.088
8.144
8.003
8.020
228,694
-0.11(-1.40%)
May 26, 2017
8.151
8.195
8.134
8.134
87,433
-0.04(-0.49%)
May 25, 2017
8.231
8.305
8.157
8.174
262,012
-0.06(-0.69%)
May 24, 2017
8.248
8.339
8.217
8.231
157,655
-0.04(-0.48%)
May 23, 2017
8.317
8.317
8.231
8.271
343,375
-0.01(-0.07%)
May 22, 2017
8.299
8.334
8.197
8.277
187,862
+0.00(+0.00%)
May 19, 2017
8.214
8.294
8.202
8.277
386,541
+0.07(+0.90%)
May 18, 2017
8.214
8.248
8.128
8.202
220,588
-0.03(-0.42%)
May 17, 2017
8.419
8.437
8.168
8.237
577,951
-0.21(-2.43%)
May 16, 2017
8.482
8.516
8.414
8.442
170,280
-0.02(-0.27%)
May 15, 2017
8.499
8.562
8.448
8.465
350,586
+0.02(+0.27%)
May 12, 2017
8.414
8.459
8.407
8.442
198,141
+0.01(+0.14%)
May 11, 2017
8.545
8.545
8.396
8.431
194,367
-0.03(-0.33%)
May 10, 2017
8.487
8.509
8.448
8.459
307,760
-0.02(-0.26%)
May 09, 2017
8.464
8.536
8.431
8.481
220,094
-0.02(-0.20%)
May 08, 2017
8.453
8.514
8.437
8.498
208,240
+0.04(+0.53%)
May 05, 2017
8.420
8.470
8.398
8.453
227,459
+0.02(+0.26%)
May 04, 2017
8.542
8.557
8.326
8.431
212,578
-0.16(-1.81%)
May 03, 2017
8.603
8.642
8.586
8.586
114,057
-0.03(-0.39%)
May 02, 2017
8.653
8.686
8.620
8.620
240,991
-0.03(-0.38%)
May 01, 2017
8.653
8.664
8.620
8.653
88,076
+0.00(+0.00%)
Apr 28, 2017
8.653
8.664
8.620
8.653
100,725
+0.02(+0.19%)
Apr 27, 2017
8.647
8.670
8.575
8.636
135,095
-0.02(-0.19%)
Apr 26, 2017
8.603
8.697
8.603
8.653
156,334
-0.02(-0.26%)
Apr 25, 2017
8.625
8.681
8.592
8.675
224,183
+0.05(+0.58%)
Apr 24, 2017
8.625
8.642
8.597
8.625
158,276
+0.01(+0.13%)
Apr 21, 2017
8.625
8.647
8.559
8.614
174,390
-0.01(-0.13%)
Apr 20, 2017
8.614
8.647
8.575
8.625
172,619
+0.01(+0.13%)
Apr 19, 2017
8.675
8.686
8.597
8.614
190,922
-0.06(-0.64%)
Apr 18, 2017
8.597
8.681
8.586
8.670
161,213
+0.03(+0.39%)
Apr 17, 2017
8.625
8.653
8.575
8.636
136,243
-0.01(-0.06%)
Apr 13, 2017
8.747
8.747
8.603
8.642
131,329
-0.05(-0.57%)
Apr 12, 2017
8.681
8.733
8.664
8.692
94,648
-0.00(-0.03%)
Apr 11, 2017
8.697
8.803
8.653
8.695
214,374
-0.00(-0.03%)
Apr 10, 2017
8.664
8.747
8.645
8.697
205,471
+0.07(+0.84%)
Apr 07, 2017
8.664
8.747
8.592
8.625
112,482
-0.03(-0.32%)
Apr 06, 2017
8.631
8.720
8.600
8.653
245,237
+0.02(+0.26%)
Apr 05, 2017
8.647
8.720
8.592
8.631
156,673
+0.03(+0.32%)
Apr 04, 2017
8.514
8.642
8.464
8.603
260,006
+0.01(+0.13%)
Apr 03, 2017
8.692
8.698
8.531
8.592
164,633
-0.10(-1.15%)
Mar 31, 2017
8.575
8.692
8.559
8.692
119,441
+0.09(+1.03%)
Mar 30, 2017
8.614
8.636
8.559
8.603
147,937
-0.01(-0.06%)
Mar 29, 2017
8.431
8.609
8.403
8.609
99,103
+0.19(+2.24%)
Mar 28, 2017
8.387
8.459
8.376
8.420
99,894
+0.05(+0.60%)
Mar 27, 2017
8.326
8.370
8.287
8.370
124,566
+0.00(+0.01%)
Mar 24, 2017
8.364
8.403
8.337
8.369
143,932
+0.04(+0.45%)
Mar 23, 2017
8.331
8.449
8.323
8.331
288,974
-0.01(-0.07%)
Mar 22, 2017
8.353
8.359
8.226
8.337
288,754
-0.03(-0.40%)
Mar 21, 2017
8.520
8.540
8.364
8.370
247,085
-0.14(-1.69%)
Mar 20, 2017
8.564
8.614
8.498
8.514
193,062
-0.07(-0.78%)
Mar 17, 2017
8.564
8.653
8.553
8.581
202,011
+0.02(+0.19%)
Mar 16, 2017
8.570
8.599
8.498
8.564
148,575
-0.01(-0.06%)
Mar 15, 2017
8.492
8.603
8.459
8.570
228,849
+0.11(+1.25%)
Mar 14, 2017
8.575
8.581
8.421
8.464
182,129
-0.19(-2.18%)
Mar 13, 2017
8.675
8.720
8.636
8.653
249,156
-0.04(-0.45%)
Mar 10, 2017
8.692
8.775
8.603
8.692
233,668
+0.00(+0.00%)
Mar 09, 2017
8.875
8.941
8.586
8.692
365,698
-0.22(-2.49%)
Mar 08, 2017
9.063
9.097
8.903
8.914
207,815
-0.21(-2.31%)
Mar 07, 2017
9.174
9.191
9.097
9.124
136,081
-0.07(-0.72%)
Mar 06, 2017
9.174
9.202
9.113
9.191
218,832
-0.04(-0.48%)
Mar 03, 2017
9.235
9.263
9.202
9.235
167,485
+0.00(+0.00%)
Mar 02, 2017
9.208
9.285
9.208
9.235
231,975
-0.04(-0.48%)
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
.