Fiduciary/Claymore Energy Infrastructure Fund (NY: FMO )

12.12 UNCHANGED
Last Price Updated: 7:00 PM EST, Mar 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 25.34 25.87 24.93 25.32 34,243 +0.08(+0.30%)
Oct 29, 2009 25.57 25.57 25.00 25.25 42,747 -0.33(-1.28%)
Oct 28, 2009 25.79 25.82 25.25 25.57 30,809 -0.47(-1.80%)
Oct 27, 2009 25.79 26.13 25.48 26.04 24,328 +0.58(+2.26%)
Oct 26, 2009 25.37 25.99 25.18 25.46 27,157 -0.05(-0.18%)
Oct 23, 2009 25.76 25.76 25.31 25.51 34,533 -0.42(-1.62%)
Oct 22, 2009 25.81 26.12 25.71 25.93 28,669 +0.08(+0.30%)
Oct 21, 2009 25.71 26.15 25.54 25.85 20,752 +0.08(+0.30%)
Oct 20, 2009 25.80 25.93 25.26 25.78 32,362 -0.33(-1.25%)
Oct 19, 2009 26.04 26.34 25.90 26.10 22,156 +0.11(+0.42%)
Oct 16, 2009 26.32 26.46 25.88 25.99 47,947 -0.50(-1.88%)
Oct 15, 2009 26.37 26.63 26.34 26.49 31,484 +0.02(+0.09%)
Oct 14, 2009 26.20 26.66 26.20 26.47 24,849 +0.13(+0.50%)
Oct 13, 2009 26.26 26.54 26.07 26.34 49,759 -0.12(-0.47%)
Oct 12, 2009 26.45 26.49 26.31 26.46 36,312 +0.13(+0.50%)
Oct 09, 2009 26.38 26.42 25.99 26.33 31,993 -0.01(-0.03%)
Oct 08, 2009 26.21 26.49 26.15 26.34 22,375 -0.05(-0.21%)
Oct 07, 2009 26.33 26.43 26.06 26.39 17,546 -0.10(-0.38%)
Oct 06, 2009 25.95 26.49 25.79 26.49 51,201 +0.56(+2.16%)
Oct 05, 2009 25.18 26.10 24.83 25.93 46,044 +1.00(+4.00%)
Oct 02, 2009 24.73 25.11 24.33 24.93 29,810 +0.23(+0.95%)
Oct 01, 2009 25.76 25.76 24.69 24.70 32,372 -0.96(-3.74%)
Sep 30, 2009 25.60 26.01 25.39 25.66 23,887 -0.04(-0.15%)
Sep 29, 2009 26.32 26.32 25.56 25.70 27,653 -0.79(-3.00%)
Sep 28, 2009 26.38 26.49 25.45 26.49 35,893 +0.58(+2.22%)
Sep 25, 2009 25.60 26.06 25.39 25.92 27,473 +0.51(+2.02%)
Sep 24, 2009 25.87 25.95 25.40 25.40 25,756 -0.70(-2.69%)
Sep 23, 2009 26.10 26.10 25.59 26.10 25,593 +0.00(+0.00%)
Sep 22, 2009 26.12 26.26 25.40 26.10 40,970 +0.48(+1.89%)
Sep 21, 2009 25.17 25.75 24.97 25.62 20,211 +0.11(+0.43%)
Sep 18, 2009 24.73 25.51 24.25 25.51 46,983 +0.83(+3.35%)
Sep 17, 2009 25.29 25.32 24.69 24.69 15,689 -0.69(-2.73%)
Sep 16, 2009 25.17 25.46 24.97 25.38 23,968 +0.21(+0.83%)
Sep 15, 2009 24.93 25.28 24.54 25.17 19,836 +0.14(+0.56%)
Sep 14, 2009 25.25 26.06 24.26 25.03 44,317 -0.62(-2.43%)
Sep 11, 2009 24.98 25.65 24.42 25.65 41,507 +0.72(+2.88%)
Sep 10, 2009 24.54 24.93 24.22 24.93 49,095 +0.14(+0.57%)
Sep 09, 2009 24.54 24.93 24.23 24.79 45,772 +0.49(+2.02%)
Sep 08, 2009 24.61 24.61 23.59 24.30 40,522 -0.32(-1.30%)
Sep 04, 2009 23.19 25.06 23.19 24.62 43,395 +1.53(+6.61%)
Sep 03, 2009 23.38 23.59 22.91 23.10 57,745 +0.08(+0.34%)
Sep 02, 2009 24.47 24.54 22.99 23.02 62,087 -1.64(-6.64%)
Sep 01, 2009 25.29 25.32 24.50 24.65 46,014 -0.89(-3.48%)
Aug 31, 2009 25.42 25.64 25.01 25.54 19,756 -0.17(-0.67%)
Aug 28, 2009 26.12 26.27 25.54 25.71 27,990 -0.45(-1.73%)
Aug 27, 2009 25.76 26.29 25.60 26.17 26,185 +0.08(+0.30%)
Aug 26, 2009 25.68 26.62 25.60 26.09 30,020 +0.26(+1.00%)
Aug 25, 2009 25.71 26.09 25.40 25.83 20,959 +0.08(+0.33%)
Aug 24, 2009 26.12 26.48 25.71 25.75 40,610 -0.28(-1.08%)
Aug 21, 2009 25.29 26.13 25.26 26.03 56,229 +0.76(+3.02%)
Aug 20, 2009 24.87 25.28 24.16 25.26 29,544 +0.33(+1.32%)
Aug 19, 2009 24.56 24.97 23.91 24.93 20,854 +0.28(+1.14%)
Aug 18, 2009 24.40 24.78 24.06 24.65 38,993 +0.64(+2.65%)
Aug 17, 2009 24.89 24.89 23.92 24.02 47,027 -1.54(-6.03%)
Aug 14, 2009 25.43 25.59 24.58 25.56 58,597 +0.23(+0.91%)
Aug 13, 2009 25.34 25.48 24.89 25.33 30,410 +0.16(+0.63%)
Aug 12, 2009 24.48 25.26 24.39 25.17 32,765 +0.70(+2.87%)
Aug 11, 2009 24.93 24.93 23.56 24.47 51,507 -0.41(-1.63%)
Aug 10, 2009 24.42 24.87 24.31 24.87 31,019 +0.44(+1.79%)
Aug 07, 2009 24.42 24.62 24.00 24.44 47,057 +0.36(+1.49%)
Aug 06, 2009 24.58 24.64 24.02 24.08 32,796 -0.58(-2.34%)
Aug 05, 2009 24.36 24.70 24.31 24.65 35,712 +0.16(+0.64%)
Aug 04, 2009 24.67 24.67 24.25 24.50 23,715 -0.20(-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.