Fiduciary/Claymore Energy Infrastructure Fund (NY: FMO )

10.15 USD +0.04 (+0.40%)
Streaming Delayed Price Updated: 10:32 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 16.26 16.60 16.00 16.25 53,365 +0.05(+0.30%)
Oct 29, 2009 16.41 16.41 16.04 16.20 66,618 -0.21(-1.28%)
Oct 28, 2009 16.55 16.57 16.20 16.41 48,014 -0.30(-1.80%)
Oct 27, 2009 16.55 16.77 16.35 16.71 37,913 +0.37(+2.26%)
Oct 26, 2009 16.28 16.68 16.16 16.34 42,323 -0.03(-0.18%)
Oct 23, 2009 16.53 16.53 16.24 16.37 53,817 -0.27(-1.62%)
Oct 22, 2009 16.56 16.76 16.50 16.64 44,678 +0.05(+0.30%)
Oct 21, 2009 16.50 16.78 16.39 16.59 32,340 +0.05(+0.30%)
Oct 20, 2009 16.55 16.64 16.21 16.54 50,434 -0.21(-1.25%)
Oct 19, 2009 16.71 16.90 16.62 16.75 34,528 +0.07(+0.42%)
Oct 16, 2009 16.89 16.98 16.61 16.68 74,722 -0.32(-1.88%)
Oct 15, 2009 16.92 17.09 16.90 17.00 49,065 +0.02(+0.09%)
Oct 14, 2009 16.81 17.11 16.81 16.98 38,726 +0.08(+0.50%)
Oct 13, 2009 16.85 17.03 16.73 16.90 77,546 -0.08(-0.47%)
Oct 12, 2009 16.97 17.00 16.88 16.98 56,589 +0.08(+0.50%)
Oct 09, 2009 16.93 16.96 16.68 16.90 49,859 -0.00(-0.03%)
Oct 08, 2009 16.82 17.00 16.78 16.90 34,870 -0.03(-0.21%)
Oct 07, 2009 16.89 16.96 16.72 16.93 27,344 -0.07(-0.38%)
Oct 06, 2009 16.65 17.00 16.55 17.00 79,793 +0.36(+2.16%)
Oct 05, 2009 16.16 16.75 15.93 16.64 71,756 +0.64(+4.00%)
Oct 02, 2009 15.87 16.11 15.61 16.00 46,456 +0.15(+0.95%)
Oct 01, 2009 16.53 16.53 15.84 15.85 50,449 -0.62(-3.74%)
Sep 30, 2009 16.43 16.69 16.29 16.47 37,227 -0.02(-0.15%)
Sep 29, 2009 16.89 16.89 16.40 16.49 43,096 -0.51(-3.00%)
Sep 28, 2009 16.93 17.00 16.33 17.00 55,936 +0.37(+2.22%)
Sep 25, 2009 16.43 16.72 16.29 16.63 42,814 +0.33(+2.02%)
Sep 24, 2009 16.60 16.65 16.30 16.30 40,139 -0.45(-2.69%)
Sep 23, 2009 16.75 16.75 16.42 16.75 39,885 +0.00(+0.00%)
Sep 22, 2009 16.76 16.85 16.30 16.75 63,849 +0.31(+1.89%)
Sep 21, 2009 16.15 16.52 16.02 16.44 31,498 +0.07(+0.43%)
Sep 18, 2009 15.87 16.37 15.56 16.37 73,219 +0.53(+3.35%)
Sep 17, 2009 16.23 16.25 15.84 15.84 24,450 -0.44(-2.73%)
Sep 16, 2009 16.15 16.34 16.02 16.28 37,353 +0.13(+0.83%)
Sep 15, 2009 16.00 16.22 15.75 16.15 30,913 +0.09(+0.56%)
Sep 14, 2009 16.20 16.72 15.57 16.06 69,065 -0.40(-2.43%)
Sep 11, 2009 16.03 16.46 15.67 16.46 64,686 +0.46(+2.87%)
Sep 10, 2009 15.75 16.00 15.54 16.00 76,510 +0.09(+0.57%)
Sep 09, 2009 15.75 16.00 15.55 15.91 71,332 +0.32(+2.02%)
Sep 08, 2009 15.79 15.79 15.14 15.59 63,150 -0.21(-1.30%)
Sep 04, 2009 14.88 16.08 14.88 15.80 67,628 +0.98(+6.61%)
Sep 03, 2009 15.00 15.14 14.70 14.82 89,991 +0.05(+0.34%)
Sep 02, 2009 15.70 15.75 14.75 14.77 96,758 -1.05(-6.64%)
Sep 01, 2009 16.23 16.25 15.72 15.82 71,709 -0.57(-3.48%)
Aug 31, 2009 16.31 16.45 16.05 16.39 30,789 -0.11(-0.67%)
Aug 28, 2009 16.76 16.86 16.39 16.50 43,621 -0.29(-1.73%)
Aug 27, 2009 16.53 16.87 16.43 16.79 40,808 +0.05(+0.30%)
Aug 26, 2009 16.48 17.08 16.43 16.74 46,784 +0.17(+1.00%)
Aug 25, 2009 16.50 16.74 16.30 16.57 32,663 +0.05(+0.33%)
Aug 24, 2009 16.76 16.99 16.50 16.52 63,287 -0.18(-1.08%)
Aug 21, 2009 16.23 16.77 16.21 16.70 87,628 +0.49(+3.02%)
Aug 20, 2009 15.96 16.22 15.50 16.21 46,042 +0.21(+1.32%)
Aug 19, 2009 15.76 16.02 15.34 16.00 32,499 +0.18(+1.14%)
Aug 18, 2009 15.66 15.90 15.44 15.82 60,768 +0.41(+2.65%)
Aug 17, 2009 15.97 15.97 15.35 15.41 73,288 -0.99(-6.03%)
Aug 14, 2009 16.32 16.42 15.77 16.40 91,319 +0.15(+0.91%)
Aug 13, 2009 16.26 16.35 15.97 16.25 47,391 +0.10(+0.63%)
Aug 12, 2009 15.71 16.21 15.65 16.15 51,062 +0.45(+2.87%)
Aug 11, 2009 16.00 16.00 15.12 15.70 80,270 -0.26(-1.63%)
Aug 10, 2009 15.67 15.96 15.60 15.96 48,341 +0.28(+1.79%)
Aug 07, 2009 15.67 15.80 15.40 15.68 73,335 +0.23(+1.49%)
Aug 06, 2009 15.77 15.81 15.41 15.45 51,110 -0.37(-2.34%)
Aug 05, 2009 15.63 15.85 15.60 15.82 55,655 +0.10(+0.64%)
Aug 04, 2009 15.83 15.83 15.56 15.72 36,959 -0.13(-0.82%)
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.