Fiduciary/Claymore Energy Infrastructure Fund (NY: FMO )

11.71 USD +0.07 (+0.60%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 16.12 16.19 15.99 16.19 156,978 +0.01(+0.06%)
Jan 30, 2017 16.47 16.47 16.15 16.18 124,300 -0.40(-2.41%)
Jan 27, 2017 16.66 16.66 16.40 16.58 83,241 -0.09(-0.54%)
Jan 26, 2017 16.38 16.70 16.33 16.67 226,333 +0.40(+2.46%)
Jan 25, 2017 15.78 16.51 15.77 16.27 217,515 +0.53(+3.37%)
Jan 24, 2017 15.40 15.79 15.39 15.74 110,896 +0.31(+2.01%)
Jan 23, 2017 15.32 15.55 15.29 15.43 85,596 +0.09(+0.59%)
Jan 20, 2017 15.55 15.57 15.15 15.34 130,159 -0.10(-0.65%)
Jan 19, 2017 15.47 15.55 15.39 15.44 63,309 -0.03(-0.19%)
Jan 18, 2017 15.52 15.57 15.37 15.47 138,084 -0.13(-0.83%)
Jan 17, 2017 15.57 15.66 15.51 15.60 67,211 +0.03(+0.19%)
Jan 13, 2017 15.57 15.57 15.57 0 +0.18(+1.17%)
Jan 12, 2017 15.43 15.47 15.27 15.39 87,666 +0.03(+0.20%)
Jan 11, 2017 15.37 15.52 15.26 15.36 115,947 +0.09(+0.59%)
Jan 10, 2017 15.46 15.57 15.27 15.27 79,733 -0.26(-1.67%)
Jan 09, 2017 15.62 15.63 15.49 15.53 90,853 -0.10(-0.64%)
Jan 06, 2017 15.44 15.64 15.44 15.63 51,994 +0.27(+1.76%)
Jan 05, 2017 15.45 15.60 15.35 15.36 161,287 -0.27(-1.73%)
Jan 04, 2017 15.34 15.65 15.31 15.63 106,185 +0.34(+2.22%)
Jan 03, 2017 14.99 15.32 14.98 15.29 95,379 +0.40(+2.69%)
Dec 30, 2016 14.89 14.89 14.89 0 -0.11(-0.73%)
Dec 29, 2016 15.07 15.16 14.96 15.00 108,843 -0.05(-0.33%)
Dec 28, 2016 15.17 15.25 15.01 15.05 133,265 -0.23(-1.51%)
Dec 27, 2016 15.22 15.33 15.22 15.28 104,832 +0.09(+0.59%)
Dec 23, 2016 15.19 15.19 15.19 0 +0.18(+1.20%)
Dec 22, 2016 14.65 15.17 14.62 15.01 223,320 +0.40(+2.74%)
Dec 21, 2016 14.52 14.64 14.49 14.61 115,167 +0.13(+0.90%)
Dec 20, 2016 14.47 14.64 14.47 14.48 142,360 +0.06(+0.42%)
Dec 19, 2016 14.60 14.60 14.36 14.42 164,781 -0.18(-1.23%)
Dec 16, 2016 14.63 14.64 14.44 14.60 149,196 -0.02(-0.14%)
Dec 15, 2016 14.60 14.70 14.55 14.62 114,239 -0.09(-0.61%)
Dec 14, 2016 14.66 14.80 14.64 14.71 112,652 -0.05(-0.34%)
Dec 13, 2016 14.69 14.94 14.62 14.76 144,466 +0.12(+0.82%)
Dec 12, 2016 15.00 15.01 14.64 14.64 109,753 -0.16(-1.08%)
Dec 09, 2016 14.72 14.83 14.68 14.80 71,418 +0.08(+0.54%)
Dec 08, 2016 14.69 14.76 14.58 14.72 93,249 -0.03(-0.20%)
Dec 07, 2016 14.56 14.75 14.56 14.75 115,507 +0.12(+0.82%)
Dec 06, 2016 14.58 14.68 14.57 14.63 166,253 -0.07(-0.48%)
Dec 05, 2016 14.94 14.94 14.69 14.70 108,651 -0.09(-0.61%)
Dec 02, 2016 14.70 14.95 14.63 14.79 107,375 -0.06(-0.40%)
Dec 01, 2016 14.97 15.03 14.74 14.85 188,662 +0.03(+0.20%)
Nov 30, 2016 14.91 15.40 14.81 14.82 246,848 +0.25(+1.72%)
Nov 29, 2016 14.49 14.60 14.22 14.57 145,845 -0.07(-0.48%)
Nov 28, 2016 15.25 15.53 14.64 14.64 182,775 -0.62(-4.06%)
Nov 25, 2016 15.08 15.30 15.05 15.26 68,913 +0.08(+0.53%)
Nov 23, 2016 15.18 15.18 15.18 0 -0.52(-3.31%)
Nov 22, 2016 15.92 16.03 15.68 15.70 346,873 -0.11(-0.70%)
Nov 21, 2016 15.76 15.90 15.69 15.81 127,494 +0.13(+0.83%)
Nov 18, 2016 15.67 15.75 15.53 15.68 93,889 +0.08(+0.51%)
Nov 17, 2016 15.52 15.76 15.50 15.60 186,901 +0.09(+0.58%)
Nov 16, 2016 15.32 15.66 15.30 15.51 172,169 +0.06(+0.39%)
Nov 15, 2016 15.29 15.70 15.13 15.45 120,998 +0.37(+2.45%)
Nov 14, 2016 14.90 15.36 14.90 15.08 184,992 +0.08(+0.53%)
Nov 11, 2016 14.99 15.14 14.81 15.00 101,528 -0.17(-1.12%)
Nov 10, 2016 14.78 15.49 14.78 15.17 166,899 -0.07(-0.46%)
Nov 09, 2016 14.43 15.35 14.43 15.24 248,728 +0.63(+4.31%)
Nov 08, 2016 14.58 14.79 14.58 14.61 56,655 -0.07(-0.48%)
Nov 07, 2016 14.66 14.81 14.56 14.68 79,563 +0.16(+1.10%)
Nov 04, 2016 14.64 14.68 14.47 14.52 163,428 -0.22(-1.49%)
Nov 03, 2016 14.86 14.88 14.73 14.74 44,603 -0.15(-1.01%)
Nov 02, 2016 15.15 15.19 14.74 14.89 141,448 -0.41(-2.68%)
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.