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 (%)
Aug 31, 2009
5.083
5.127
5.002
5.108
98,783
-0.03(-0.67%)
Aug 28, 2009
5.224
5.254
5.108
5.143
139,954
-0.09(-1.73%)
Aug 27, 2009
5.152
5.258
5.121
5.233
130,929
+0.02(+0.30%)
Aug 26, 2009
5.136
5.324
5.121
5.218
150,102
+0.05(+1.00%)
Aug 25, 2009
5.143
5.218
5.079
5.166
104,796
+0.02(+0.33%)
Aug 24, 2009
5.224
5.295
5.143
5.149
203,051
-0.06(-1.08%)
Aug 21, 2009
5.059
5.227
5.052
5.205
281,147
+0.15(+3.02%)
Aug 20, 2009
4.974
5.056
4.831
5.052
147,721
+0.07(+1.32%)
Aug 19, 2009
4.912
4.993
4.781
4.987
104,270
+0.06(+1.14%)
Aug 18, 2009
4.881
4.956
4.812
4.931
194,969
+0.13(+2.65%)
Aug 17, 2009
4.978
4.978
4.784
4.803
235,138
-0.31(-6.03%)
Aug 14, 2009
5.087
5.118
4.915
5.112
292,989
+0.05(+0.91%)
Aug 13, 2009
5.068
5.096
4.978
5.066
152,050
+0.03(+0.63%)
Aug 12, 2009
4.896
5.052
4.878
5.034
163,828
+0.14(+2.87%)
Aug 11, 2009
4.987
4.987
4.713
4.893
257,539
-0.08(-1.63%)
Aug 10, 2009
4.884
4.974
4.862
4.974
155,098
+0.09(+1.79%)
Aug 07, 2009
4.884
4.925
4.800
4.887
235,289
+0.07(+1.49%)
Aug 06, 2009
4.915
4.928
4.803
4.815
163,982
-0.12(-2.34%)
Aug 05, 2009
4.872
4.940
4.862
4.931
178,564
+0.03(+0.64%)
Aug 04, 2009
4.934
4.934
4.850
4.900
118,579
-0.04(-0.82%)
Aug 03, 2009
4.928
4.943
4.897
4.940
240,801
+0.08(+1.60%)
Jul 31, 2009
4.847
4.940
4.747
4.862
249,444
-0.08(-1.58%)
Jul 30, 2009
4.918
4.940
4.868
4.940
121,082
+0.00(+0.00%)
Jul 29, 2009
4.956
4.987
4.896
4.940
221,435
-0.03(-0.63%)
Jul 28, 2009
5.186
5.189
4.915
4.971
223,578
-0.10(-2.03%)
Jul 27, 2009
5.052
5.102
4.959
5.074
229,568
+0.06(+1.24%)
Jul 24, 2009
5.080
5.096
4.909
5.012
417
-0.04(-0.86%)
Jul 23, 2009
5.205
5.441
4.934
5.055
629,247
-0.14(-2.64%)
Jul 22, 2009
5.211
5.221
5.059
5.193
284,686
+0.10(+1.96%)
Jul 21, 2009
5.121
5.177
5.024
5.093
269,288
+0.01(+0.25%)
Jul 20, 2009
5.087
5.189
5.024
5.080
282,501
+0.06(+1.18%)
Jul 17, 2009
5.189
5.189
5.006
5.021
156,509
-0.20(-3.82%)
Jul 16, 2009
4.903
5.248
4.903
5.221
253,111
+0.23(+4.56%)
Jul 15, 2009
4.896
5.040
4.819
4.993
216,853
+0.12(+2.43%)
Jul 14, 2009
4.797
4.875
4.697
4.875
134,208
+0.07(+1.56%)
Jul 13, 2009
4.597
4.815
4.507
4.800
272,927
+0.03(+0.53%)
Jul 10, 2009
4.519
4.831
4.466
4.775
233,912
+0.19(+4.21%)
Jul 09, 2009
4.504
4.628
4.472
4.582
327,518
+0.20(+4.59%)
Jul 08, 2009
4.398
4.448
4.320
4.381
154,934
+0.00(+0.10%)
Jul 07, 2009
4.488
4.488
4.320
4.376
140,092
-0.09(-2.09%)
Jul 06, 2009
4.401
4.469
4.382
4.469
138,372
-0.00(-0.07%)
Jul 02, 2009
4.388
4.516
4.370
4.473
111,296
+0.03(+0.70%)
Jul 01, 2009
4.688
4.706
4.423
4.441
281,654
-0.30(-6.37%)
Jun 30, 2009
4.650
4.812
4.582
4.744
139,171
+0.05(+1.16%)
Jun 29, 2009
4.628
4.719
4.597
4.690
102,338
+0.08(+1.66%)
Jun 26, 2009
4.451
4.628
4.441
4.613
160,485
+0.10(+2.28%)
Jun 25, 2009
4.482
4.563
4.476
4.510
83,791
-0.01(-0.21%)
Jun 24, 2009
4.317
4.566
4.317
4.519
210,664
+0.19(+4.47%)
Jun 23, 2009
4.348
4.432
4.304
4.326
197,304
-0.04(-0.93%)
Jun 22, 2009
4.675
4.675
4.320
4.367
177,354
-0.36(-7.65%)
Jun 19, 2009
4.706
4.760
4.632
4.728
163,029
+0.05(+1.13%)
Jun 18, 2009
4.535
4.675
4.429
4.675
165,477
+0.15(+3.27%)
Jun 17, 2009
4.332
4.529
4.320
4.527
170,995
+0.18(+4.12%)
Jun 16, 2009
4.457
4.485
4.348
4.348
199,637
-0.14(-3.12%)
Jun 15, 2009
4.557
4.575
4.445
4.488
100,295
-0.15(-3.16%)
Jun 12, 2009
4.625
4.675
4.510
4.635
175,493
-0.01(-0.13%)
Jun 11, 2009
4.632
4.697
4.597
4.641
186,713
-0.01(-0.20%)
Jun 10, 2009
4.716
4.753
4.644
4.650
174,541
-0.10(-2.10%)
Jun 09, 2009
4.800
4.862
4.713
4.750
142,591
-0.07(-1.36%)
Jun 08, 2009
4.831
4.831
4.709
4.815
166,167
-0.07(-1.47%)
Jun 05, 2009
4.837
4.887
4.825
4.887
67,935
+0.04(+0.84%)
Jun 04, 2009
4.825
4.878
4.759
4.847
162,823
+0.09(+1.90%)
Jun 03, 2009
4.713
4.759
4.569
4.756
175,882
+0.05(+1.04%)
Jun 02, 2009
4.519
4.747
4.519
4.707
175,115
+0.21(+4.66%)
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
.