Fiduciary/Claymore Energy Infrastructure Fund (NY: FMO )

11.54 USD -0.18 (-1.54%)
Official Closing Price Updated: 4:10 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 23.93 24.49 23.71 23.84 50,500 +0.10(+0.42%)
Oct 30, 2007 23.70 24.08 23.70 23.74 80,900 +0.09(+0.38%)
Oct 29, 2007 23.99 23.99 23.30 23.65 127,000 +0.77(+3.37%)
Oct 26, 2007 22.58 22.95 22.41 22.88 66,000 +0.45(+2.01%)
Oct 25, 2007 22.40 22.50 22.07 22.43 41,000 +0.13(+0.58%)
Oct 24, 2007 22.30 22.50 22.12 22.30 47,300 -0.15(-0.67%)
Oct 23, 2007 22.36 22.50 22.09 22.45 46,700 +0.15(+0.67%)
Oct 22, 2007 22.25 22.35 22.16 22.30 18,500 -0.05(-0.22%)
Oct 19, 2007 22.70 23.10 22.35 22.35 24,900 -0.45(-1.97%)
Oct 18, 2007 22.89 22.90 22.56 22.80 34,200 -0.14(-0.60%)
Oct 17, 2007 23.14 23.28 22.94 22.94 22,600 -0.12(-0.53%)
Oct 16, 2007 23.10 23.20 23.01 23.06 20,700 -0.14(-0.60%)
Oct 15, 2007 23.20 23.50 23.15 23.20 29,800 +0.04(+0.17%)
Oct 12, 2007 23.13 23.48 23.13 23.16 32,600 -0.09(-0.39%)
Oct 11, 2007 23.19 23.62 23.16 23.25 67,500 -0.35(-1.48%)
Oct 10, 2007 23.09 23.75 23.07 23.60 55,200 +0.37(+1.59%)
Oct 09, 2007 22.72 23.28 22.60 23.23 42,400 +0.46(+2.00%)
Oct 08, 2007 22.35 22.86 22.32 22.77 37,400 +0.27(+1.22%)
Oct 05, 2007 22.00 22.69 22.00 22.50 42,900 +0.40(+1.81%)
Oct 04, 2007 21.90 22.15 21.65 22.10 41,900 +0.20(+0.91%)
Oct 03, 2007 22.48 22.48 21.20 21.90 56,800 -0.55(-2.45%)
Oct 02, 2007 22.57 22.72 22.42 22.45 39,800 -0.15(-0.66%)
Oct 01, 2007 22.75 22.83 22.48 22.60 42,700 -0.26(-1.14%)
Sep 28, 2007 22.60 23.10 22.48 22.86 46,400 +0.16(+0.70%)
Sep 27, 2007 23.02 23.13 22.69 22.70 36,000 -0.25(-1.09%)
Sep 26, 2007 23.01 23.10 22.81 22.95 41,600 -0.20(-0.86%)
Sep 25, 2007 22.84 23.41 22.69 23.15 50,900 +0.09(+0.39%)
Sep 24, 2007 22.88 23.25 22.82 23.06 41,900 +0.38(+1.68%)
Sep 21, 2007 22.72 23.23 22.67 22.68 59,000 +0.04(+0.18%)
Sep 20, 2007 23.04 23.12 22.64 22.64 35,500 -0.55(-2.37%)
Sep 19, 2007 23.04 23.56 23.04 23.19 31,000 +0.15(+0.65%)
Sep 18, 2007 22.57 23.12 22.32 23.04 45,300 +0.47(+2.08%)
Sep 17, 2007 22.80 22.85 22.50 22.57 48,800 -0.17(-0.75%)
Sep 14, 2007 22.46 22.83 22.45 22.74 40,200 +0.23(+1.02%)
Sep 13, 2007 22.31 22.63 22.16 22.51 29,900 +0.23(+1.03%)
Sep 12, 2007 22.40 22.54 22.11 22.28 27,200 -0.18(-0.80%)
Sep 11, 2007 22.50 22.70 22.40 22.46 20,900 -0.04(-0.18%)
Sep 10, 2007 22.98 23.05 22.44 22.50 26,100 -0.48(-2.09%)
Sep 07, 2007 23.40 23.40 22.98 22.98 61,000 -0.52(-2.21%)
Sep 06, 2007 23.30 23.65 23.05 23.50 71,800 +0.00(+0.00%)
Sep 05, 2007 23.10 23.70 22.90 23.50 63,300 +0.29(+1.25%)
Sep 04, 2007 23.00 23.21 22.85 23.21 25,800 +0.15(+0.65%)
Aug 31, 2007 22.61 23.06 22.56 23.06 32,700 +0.66(+2.95%)
Aug 30, 2007 22.45 22.64 22.14 22.40 64,800 -0.13(-0.58%)
Aug 29, 2007 22.21 22.55 22.21 22.53 44,900 +0.23(+1.03%)
Aug 28, 2007 22.78 22.80 22.18 22.30 23,500 -0.48(-2.11%)
Aug 27, 2007 23.30 23.30 22.62 22.78 58,000 -0.21(-0.91%)
Aug 24, 2007 22.46 23.01 22.35 22.99 80,000 +0.56(+2.50%)
Aug 23, 2007 22.09 22.65 22.09 22.43 58,500 +0.28(+1.26%)
Aug 22, 2007 22.00 22.40 21.98 22.15 61,400 +0.40(+1.84%)
Aug 21, 2007 21.50 22.00 21.50 21.75 38,000 +0.25(+1.16%)
Aug 20, 2007 21.45 21.67 21.29 21.50 48,400 +0.25(+1.18%)
Aug 17, 2007 20.65 21.55 20.65 21.25 66,300 +0.90(+4.42%)
Aug 16, 2007 20.80 20.83 19.68 20.35 134,800 -1.02(-4.77%)
Aug 15, 2007 21.71 22.24 21.28 21.37 65,300 -0.46(-2.11%)
Aug 14, 2007 22.26 22.39 21.82 21.83 40,800 -0.43(-1.93%)
Aug 13, 2007 22.00 22.50 21.99 22.26 41,800 +0.33(+1.50%)
Aug 10, 2007 22.15 22.15 21.20 21.93 89,300 -0.48(-2.14%)
Aug 09, 2007 22.80 22.80 22.31 22.41 68,800 -0.59(-2.57%)
Aug 08, 2007 22.65 23.31 22.65 23.00 91,200 +0.55(+2.45%)
Aug 07, 2007 20.95 22.50 20.71 22.45 160,700 +1.35(+6.40%)
Aug 06, 2007 22.00 22.00 18.32 21.10 270,300 -0.85(-3.87%)
Aug 03, 2007 21.88 22.02 21.80 21.95 92,900 -0.05(-0.23%)
Aug 02, 2007 22.95 23.02 21.83 22.00 178,400 -1.02(-4.43%)
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.