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, 2013
10.32
10.34
10.12
10.12
222,760
-0.15(-1.49%)
May 30, 2013
10.32
10.38
10.13
10.27
126,984
-0.08(-0.76%)
May 29, 2013
10.44
10.49
10.20
10.35
393,968
-0.11(-1.01%)
May 28, 2013
10.58
10.58
10.38
10.46
231,125
-0.02(-0.23%)
May 24, 2013
10.28
10.48
10.26
10.48
149,505
+0.19(+1.87%)
May 23, 2013
10.26
10.39
10.21
10.29
253,921
+0.00(+0.00%)
May 22, 2013
10.42
10.58
10.25
10.29
347,738
-0.08(-0.76%)
May 21, 2013
10.51
10.56
10.29
10.37
502,456
-0.19(-1.79%)
May 20, 2013
10.62
10.69
10.53
10.56
401,173
-0.01(-0.11%)
May 17, 2013
10.35
10.64
10.32
10.57
317,974
+0.22(+2.13%)
May 16, 2013
10.10
10.40
10.10
10.35
431,507
+0.22(+2.13%)
May 15, 2013
10.07
10.38
10.07
10.13
670,945
-0.70(-6.46%)
May 13, 2013
11.09
11.09
10.78
10.83
362,210
-0.29(-2.57%)
May 10, 2013
10.76
11.13
10.71
11.12
310,215
+0.38(+3.58%)
May 09, 2013
10.68
10.76
10.58
10.73
206,268
+0.09(+0.84%)
May 08, 2013
10.56
10.65
10.47
10.64
333,158
+0.09(+0.81%)
May 07, 2013
10.28
10.59
10.26
10.56
420,959
+0.28(+2.71%)
May 06, 2013
10.36
10.37
10.19
10.28
239,698
-0.03(-0.30%)
May 03, 2013
10.37
10.31
10.23
10.31
208,262
+0.06(+0.57%)
May 02, 2013
10.20
10.30
10.16
10.25
254,605
+0.04(+0.38%)
May 01, 2013
10.16
10.24
10.09
10.21
177,549
+0.07(+0.69%)
Apr 30, 2013
10.23
10.23
10.08
10.14
122,161
-0.04(-0.42%)
Apr 29, 2013
10.10
10.20
10.04
10.19
200,469
+0.14(+1.35%)
Apr 26, 2013
9.970
10.05
9.947
10.05
129,962
+0.05(+0.47%)
Apr 25, 2013
10.03
10.09
9.978
10.01
252,003
-0.04(-0.42%)
Apr 24, 2013
10.07
10.12
9.997
10.05
288,381
-0.08(-0.77%)
Apr 23, 2013
10.09
10.13
10.00
10.13
272,490
+0.15(+1.52%)
Apr 22, 2013
9.939
10.02
9.877
9.974
306,214
+0.06(+0.59%)
Apr 19, 2013
9.870
9.978
9.854
9.916
305,056
+0.05(+0.47%)
Apr 18, 2013
9.963
10.07
9.846
9.870
304,452
-0.06(-0.62%)
Apr 17, 2013
10.02
10.07
9.908
9.932
284,202
-0.18(-1.80%)
Apr 16, 2013
10.03
10.11
9.943
10.11
288,628
+0.18(+1.83%)
Apr 15, 2013
10.02
10.05
9.850
9.932
265,301
-0.11(-1.08%)
Apr 12, 2013
10.02
10.07
9.966
10.04
200,995
+0.03(+0.27%)
Apr 11, 2013
9.842
10.01
9.842
10.01
255,338
+0.17(+1.69%)
Apr 10, 2013
9.858
9.924
9.769
9.846
270,336
+0.02(+0.24%)
Apr 09, 2013
9.695
9.827
9.583
9.823
278,080
+0.17(+1.77%)
Apr 08, 2013
9.536
9.668
9.521
9.652
340,735
+0.16(+1.72%)
Apr 05, 2013
9.416
9.494
9.323
9.490
569,155
+0.03(+0.33%)
Apr 04, 2013
9.532
9.571
9.393
9.459
505,040
-0.14(-1.45%)
Apr 03, 2013
9.858
9.858
9.374
9.598
564,965
-0.29(-2.98%)
Apr 02, 2013
9.924
9.995
9.850
9.893
222,927
-0.05(-0.51%)
Apr 01, 2013
9.811
9.959
9.749
9.943
257,546
+0.14(+1.42%)
Mar 28, 2013
9.730
9.804
9.707
9.804
244,927
+0.06(+0.60%)
Mar 27, 2013
9.587
9.753
9.571
9.746
211,314
+0.10(+1.00%)
Mar 26, 2013
9.618
9.660
9.594
9.649
266,165
+0.06(+0.67%)
Mar 25, 2013
9.656
9.660
9.548
9.585
253,460
-0.01(-0.14%)
Mar 22, 2013
9.486
9.625
9.486
9.598
357,165
+0.09(+0.98%)
Mar 21, 2013
9.401
9.528
9.397
9.505
516,326
+0.15(+1.57%)
Mar 20, 2013
9.296
9.432
9.296
9.358
352,268
+0.09(+0.96%)
Mar 19, 2013
9.404
9.470
9.245
9.269
317,933
-0.17(-1.85%)
Mar 18, 2013
9.641
9.672
9.401
9.443
215,908
-0.20(-2.09%)
Mar 15, 2013
9.629
9.703
9.569
9.645
213,143
+0.02(+0.16%)
Mar 14, 2013
9.552
9.633
9.552
9.629
255,795
+0.07(+0.69%)
Mar 13, 2013
9.691
9.742
9.552
9.563
263,093
-0.17(-1.75%)
Mar 12, 2013
9.746
9.769
9.656
9.734
269,413
+0.02(+0.16%)
Mar 11, 2013
9.749
9.796
9.649
9.718
303,294
-0.07(-0.67%)
Mar 08, 2013
9.796
9.823
9.703
9.784
249,462
+0.05(+0.52%)
Mar 07, 2013
9.687
9.773
9.609
9.734
305,734
+0.01(+0.08%)
Mar 06, 2013
9.757
9.796
9.606
9.726
260,165
+0.03(+0.36%)
Mar 05, 2013
9.746
9.808
9.649
9.691
303,565
+0.00(+0.04%)
Mar 04, 2013
9.656
9.691
9.602
9.687
224,661
+0.02(+0.24%)
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
.