Fiduciary/Claymore Energy Infrastructure Fund (NY: FMO )

10.90 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 19.87 19.92 19.69 19.81 58,300 +0.14(+0.71%)
Oct 30, 2006 19.98 20.00 19.67 19.67 94,800 -0.26(-1.30%)
Oct 27, 2006 19.75 19.95 19.75 19.93 49,400 +0.18(+0.91%)
Oct 26, 2006 19.55 19.75 19.53 19.75 31,800 +0.26(+1.33%)
Oct 25, 2006 19.50 19.74 19.33 19.49 35,200 -0.01(-0.05%)
Oct 24, 2006 19.58 19.60 19.50 19.50 26,000 -0.05(-0.26%)
Oct 23, 2006 19.66 19.66 19.54 19.55 19,400 -0.08(-0.41%)
Oct 20, 2006 19.53 19.65 19.40 19.63 29,500 +0.10(+0.51%)
Oct 19, 2006 19.35 19.65 19.26 19.53 39,900 +0.21(+1.09%)
Oct 18, 2006 19.14 19.39 19.12 19.32 33,000 +0.18(+0.94%)
Oct 17, 2006 19.03 19.27 19.03 19.14 33,600 +0.06(+0.31%)
Oct 16, 2006 19.09 19.12 19.00 19.08 19,200 +0.04(+0.21%)
Oct 13, 2006 19.43 19.43 19.03 19.04 31,400 -0.29(-1.50%)
Oct 12, 2006 19.25 19.42 19.25 19.33 21,700 +0.08(+0.42%)
Oct 11, 2006 19.50 19.50 19.21 19.25 38,800 -0.34(-1.74%)
Oct 10, 2006 19.52 19.60 19.38 19.59 25,000 +0.07(+0.36%)
Oct 09, 2006 19.42 19.55 19.40 19.52 23,600 +0.04(+0.21%)
Oct 06, 2006 19.47 19.50 19.35 19.48 21,100 +0.01(+0.05%)
Oct 05, 2006 19.20 19.47 19.20 19.47 40,000 +0.36(+1.88%)
Oct 04, 2006 19.24 19.27 19.07 19.11 23,600 -0.16(-0.83%)
Oct 03, 2006 19.55 19.55 19.24 19.27 28,800 -0.21(-1.08%)
Oct 02, 2006 19.31 19.53 19.31 19.48 20,100 +0.08(+0.41%)
Sep 29, 2006 19.11 19.40 19.03 19.40 40,700 +0.35(+1.84%)
Sep 28, 2006 19.25 19.34 19.03 19.05 83,200 -0.18(-0.94%)
Sep 27, 2006 19.22 19.33 19.10 19.23 33,600 +0.01(+0.05%)
Sep 26, 2006 19.10 19.25 19.00 19.22 42,600 +0.14(+0.73%)
Sep 25, 2006 19.40 19.40 19.07 19.08 36,700 -0.32(-1.65%)
Sep 22, 2006 19.21 19.40 19.11 19.40 21,100 +0.15(+0.78%)
Sep 21, 2006 19.21 19.45 19.20 19.25 33,400 +0.02(+0.10%)
Sep 20, 2006 19.40 19.45 19.20 19.23 37,700 -0.07(-0.36%)
Sep 19, 2006 19.54 19.75 19.30 19.30 33,800 -0.14(-0.72%)
Sep 18, 2006 19.58 19.74 19.43 19.44 33,700 +0.06(+0.31%)
Sep 15, 2006 19.60 19.60 19.27 19.38 25,000 -0.10(-0.51%)
Sep 14, 2006 19.58 19.65 19.33 19.48 22,700 -0.03(-0.15%)
Sep 13, 2006 19.25 19.75 19.24 19.51 71,500 +0.29(+1.51%)
Sep 12, 2006 19.26 19.39 19.21 19.22 33,600 -0.14(-0.72%)
Sep 11, 2006 19.20 19.36 19.12 19.36 78,100 +0.18(+0.94%)
Sep 08, 2006 19.29 19.34 19.10 19.18 56,900 -0.09(-0.47%)
Sep 07, 2006 19.10 19.35 19.10 19.27 130,900 +0.04(+0.21%)
Sep 06, 2006 19.30 19.40 19.20 19.23 34,800 -0.08(-0.41%)
Sep 05, 2006 19.54 19.63 19.25 19.31 75,700 -0.29(-1.48%)
Sep 01, 2006 19.41 19.61 19.41 19.60 34,300 +0.19(+0.98%)
Aug 31, 2006 19.47 19.50 19.30 19.41 42,900 -0.04(-0.21%)
Aug 30, 2006 19.34 19.46 19.30 19.45 46,000 +0.07(+0.36%)
Aug 29, 2006 19.38 19.45 19.33 19.38 29,100 +0.03(+0.16%)
Aug 28, 2006 19.44 19.49 19.31 19.35 41,600 -0.10(-0.51%)
Aug 25, 2006 19.42 19.45 19.32 19.45 32,700 -0.06(-0.31%)
Aug 24, 2006 19.37 19.53 19.31 19.51 35,800 +0.13(+0.67%)
Aug 23, 2006 19.38 19.50 19.30 19.38 44,700 -0.06(-0.31%)
Aug 22, 2006 19.48 19.50 19.33 19.44 20,400 -0.04(-0.21%)
Aug 21, 2006 19.44 19.48 19.21 19.48 32,100 +0.04(+0.21%)
Aug 18, 2006 19.34 19.45 19.30 19.44 25,400 +0.16(+0.83%)
Aug 17, 2006 19.12 19.35 19.12 19.28 33,100 +0.08(+0.42%)
Aug 16, 2006 19.36 19.40 19.17 19.20 33,900 -0.20(-1.03%)
Aug 15, 2006 19.30 19.42 19.25 19.40 29,900 +0.10(+0.52%)
Aug 14, 2006 19.11 19.41 19.10 19.30 43,500 +0.15(+0.78%)
Aug 11, 2006 18.96 19.20 18.83 19.15 13,500 +0.13(+0.68%)
Aug 10, 2006 18.87 19.02 18.85 19.02 21,900 +0.05(+0.26%)
Aug 09, 2006 19.01 19.10 18.96 18.97 24,200 -0.04(-0.21%)
Aug 08, 2006 19.22 19.25 18.93 19.01 36,700 -0.29(-1.50%)
Aug 07, 2006 19.40 19.43 19.21 19.30 36,200 -0.09(-0.46%)
Aug 04, 2006 19.26 19.42 19.16 19.39 40,500 +0.09(+0.47%)
Aug 03, 2006 19.09 19.35 19.09 19.30 61,700 +0.11(+0.57%)
Aug 02, 2006 18.97 19.25 18.90 19.19 45,700 +0.13(+0.68%)
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.