Fiduciary/Claymore Energy Infrastructure Fund (NY: FMO )

10.14 USD +0.19 (+1.91%)
Streaming Delayed Price Updated: 10:29 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 22.81 22.89 22.71 22.83 90,725 +0.04(+0.18%)
Oct 26, 2012 22.89 22.79 22.79 22.79 55,100 -0.07(-0.31%)
Oct 25, 2012 22.84 22.87 22.70 22.86 56,325 +0.10(+0.44%)
Oct 24, 2012 22.87 22.89 22.66 22.76 52,490 -0.02(-0.09%)
Oct 23, 2012 22.69 22.82 22.60 22.78 58,331 +0.08(+0.35%)
Oct 19, 2012 22.68 22.80 22.59 22.70 194,290 +0.01(+0.04%)
Oct 18, 2012 22.69 22.78 22.61 22.69 96,223 +0.06(+0.27%)
Oct 17, 2012 22.70 22.79 22.61 22.63 88,500 +0.01(+0.04%)
Oct 16, 2012 22.84 22.87 22.53 22.62 148,611 -0.08(-0.35%)
Oct 15, 2012 22.82 22.84 22.54 22.70 135,363 +0.00(+0.00%)
Oct 12, 2012 22.68 22.78 22.37 22.70 178,594 +0.03(+0.13%)
Oct 11, 2012 22.43 22.83 22.43 22.67 56,426 +0.20(+0.89%)
Oct 10, 2012 22.85 22.95 22.42 22.47 72,396 -0.47(-2.05%)
Oct 09, 2012 22.86 22.96 22.72 22.94 100,724 +0.10(+0.44%)
Oct 08, 2012 22.89 22.89 22.56 22.84 100,318 +0.01(+0.04%)
Oct 05, 2012 22.89 22.89 22.76 22.83 31,570 +0.09(+0.39%)
Oct 04, 2012 22.92 22.95 22.70 22.74 82,419 -0.08(-0.34%)
Oct 03, 2012 22.69 22.83 22.55 22.82 57,248 +0.20(+0.88%)
Oct 02, 2012 22.97 23.02 22.58 22.62 111,113 -0.34(-1.48%)
Oct 01, 2012 22.92 23.17 22.86 22.96 92,080 +0.01(+0.04%)
Sep 28, 2012 22.82 23.01 22.81 22.95 53,892 +0.05(+0.22%)
Sep 27, 2012 22.77 22.96 22.72 22.90 87,405 +0.07(+0.31%)
Sep 26, 2012 22.88 22.89 22.55 22.83 51,365 -0.01(-0.04%)
Sep 25, 2012 22.87 22.89 22.73 22.84 141,551 +0.10(+0.44%)
Sep 24, 2012 22.60 22.74 22.44 22.74 94,342 +0.14(+0.62%)
Sep 21, 2012 22.62 22.62 22.54 22.60 63,266 +0.06(+0.27%)
Sep 20, 2012 22.45 22.58 22.32 22.54 89,431 +0.06(+0.27%)
Sep 19, 2012 22.34 22.49 22.27 22.48 90,193 +0.18(+0.78%)
Sep 18, 2012 22.11 22.33 21.62 22.30 115,153 +0.25(+1.11%)
Sep 17, 2012 22.18 22.22 22.02 22.06 51,111 -0.04(-0.18%)
Sep 14, 2012 22.29 22.35 22.04 22.10 144,727 -0.07(-0.32%)
Sep 13, 2012 22.38 22.40 22.16 22.17 105,333 -0.11(-0.49%)
Sep 12, 2012 22.29 22.54 22.24 22.28 85,489 -0.09(-0.40%)
Sep 11, 2012 22.51 22.79 22.36 22.37 71,054 -0.22(-0.97%)
Sep 10, 2012 22.55 22.87 22.54 22.59 54,052 -0.09(-0.40%)
Sep 07, 2012 22.50 22.85 22.50 22.68 93,008 +0.04(+0.18%)
Sep 06, 2012 23.02 23.12 22.60 22.64 125,277 -0.37(-1.61%)
Sep 05, 2012 23.18 23.20 22.94 23.01 65,338 +0.01(+0.04%)
Sep 04, 2012 22.96 23.09 22.93 23.00 57,391 -0.04(-0.17%)
Aug 31, 2012 23.10 23.18 22.99 23.04 54,709 +0.07(+0.30%)
Aug 30, 2012 22.83 23.12 22.83 22.97 57,211 +0.00(+0.00%)
Aug 29, 2012 22.89 23.07 22.80 22.97 32,233 +0.04(+0.17%)
Aug 27, 2012 22.87 23.10 22.87 22.93 76,947 -0.02(-0.09%)
Aug 24, 2012 22.96 22.98 22.72 22.95 105,368 +0.05(+0.22%)
Aug 23, 2012 22.79 22.94 22.72 22.90 60,530 +0.05(+0.22%)
Aug 22, 2012 22.86 22.94 22.47 22.85 92,683 -0.01(-0.04%)
Aug 21, 2012 22.82 22.99 22.81 22.86 74,929 +0.02(+0.09%)
Aug 20, 2012 22.78 22.93 22.78 22.84 44,374 +0.06(+0.26%)
Aug 17, 2012 23.09 23.09 22.76 22.78 56,441 -0.17(-0.74%)
Aug 16, 2012 22.87 23.00 22.82 22.95 55,718 +0.00(+0.00%)
Aug 15, 2012 22.94 23.20 22.88 22.95 67,617 -0.18(-0.78%)
Aug 14, 2012 23.22 23.22 23.06 23.13 67,125 +0.01(+0.04%)
Aug 13, 2012 23.81 23.83 22.94 23.12 100,038 -0.98(-4.07%)
Aug 10, 2012 23.96 24.30 23.96 24.10 93,118 -0.10(-0.41%)
Aug 09, 2012 23.78 24.45 23.78 24.20 71,245 +0.26(+1.09%)
Aug 08, 2012 23.39 24.19 23.39 23.94 110,295 +0.36(+1.53%)
Aug 07, 2012 23.23 23.65 23.23 23.58 77,067 +0.28(+1.20%)
Aug 06, 2012 23.50 23.52 23.07 23.30 70,542 -0.21(-0.89%)
Aug 03, 2012 23.65 23.68 23.27 23.51 100,320 +0.03(+0.13%)
Aug 02, 2012 23.18 23.68 23.18 23.48 77,163 +0.11(+0.47%)
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.