Fiduciary/Claymore Energy Infrastructure Fund (NY: FMO )

10.47 USD +0.20 (+1.92%)
Streaming Delayed Price Updated: 12:33 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 24.96 25.05 24.72 24.95 53,040 +0.01(+0.04%)
Oct 30, 2013 24.94 25.06 24.80 24.94 105,993 +0.12(+0.48%)
Oct 29, 2013 24.58 24.89 24.53 24.82 83,065 +0.31(+1.26%)
Oct 28, 2013 24.84 24.94 24.48 24.51 75,919 -0.22(-0.89%)
Oct 25, 2013 24.66 24.87 24.65 24.73 73,997 +0.06(+0.24%)
Oct 24, 2013 24.75 24.93 24.63 24.67 130,480 -0.20(-0.80%)
Oct 23, 2013 24.77 24.90 24.69 24.87 71,353 +0.20(+0.82%)
Oct 22, 2013 24.65 24.85 24.60 24.67 97,212 +0.10(+0.42%)
Oct 21, 2013 24.51 24.65 24.43 24.57 91,453 +0.13(+0.51%)
Oct 18, 2013 24.65 24.72 24.43 24.44 109,534 -0.16(-0.65%)
Oct 17, 2013 24.55 24.65 24.39 24.60 87,412 +0.04(+0.16%)
Oct 16, 2013 24.57 24.66 24.35 24.56 127,878 +0.05(+0.20%)
Oct 15, 2013 24.69 24.72 24.45 24.51 75,683 -0.22(-0.89%)
Oct 14, 2013 24.42 24.75 24.40 24.73 49,970 +0.13(+0.53%)
Oct 11, 2013 24.35 24.60 24.35 24.60 60,363 +0.21(+0.86%)
Oct 10, 2013 24.40 24.61 24.36 24.39 112,013 +0.01(+0.04%)
Oct 09, 2013 24.39 24.46 24.14 24.38 88,687 +0.01(+0.04%)
Oct 08, 2013 24.72 24.72 24.30 24.37 72,107 -0.27(-1.10%)
Oct 07, 2013 24.31 24.73 24.31 24.64 63,518 +0.19(+0.78%)
Oct 04, 2013 24.37 24.68 24.37 24.45 61,239 +0.01(+0.04%)
Oct 03, 2013 24.63 24.77 24.37 24.44 62,243 -0.27(-1.09%)
Oct 02, 2013 24.51 24.83 24.37 24.71 106,467 +0.14(+0.57%)
Oct 01, 2013 24.63 24.74 24.53 24.57 124,550 -0.10(-0.41%)
Sep 27, 2013 24.57 24.71 24.36 24.67 93,238 +0.11(+0.45%)
Sep 26, 2013 24.46 24.68 24.34 24.56 142,544 +0.10(+0.41%)
Sep 25, 2013 24.43 24.46 24.24 24.46 158,979 +0.12(+0.49%)
Sep 24, 2013 24.19 24.49 24.02 24.34 114,936 +0.15(+0.62%)
Sep 23, 2013 24.20 24.37 24.19 24.19 81,958 -0.01(-0.04%)
Sep 20, 2013 24.19 24.34 24.10 24.20 89,980 -0.11(-0.45%)
Sep 19, 2013 24.19 24.44 24.09 24.31 152,790 +0.04(+0.16%)
Sep 18, 2013 24.04 24.30 23.74 24.27 241,328 +0.18(+0.75%)
Sep 17, 2013 24.56 24.56 24.02 24.09 185,904 -0.33(-1.35%)
Sep 16, 2013 24.63 24.59 24.13 24.42 229,134 -0.14(-0.57%)
Sep 13, 2013 24.69 24.73 24.46 24.56 192,593 -0.15(-0.61%)
Sep 12, 2013 24.70 24.75 24.63 24.71 280,687 +0.01(+0.06%)
Sep 11, 2013 24.46 24.72 24.40 24.70 395,696 +0.30(+1.21%)
Sep 10, 2013 24.55 24.91 24.10 24.40 2,277,215 -1.86(-7.08%)
Sep 09, 2013 26.07 26.26 25.91 26.26 47,264 +0.19(+0.73%)
Sep 06, 2013 25.92 26.26 25.92 26.07 66,453 +0.13(+0.50%)
Sep 05, 2013 25.72 26.13 25.49 25.94 80,136 +0.34(+1.33%)
Sep 04, 2013 25.55 25.70 25.53 25.60 55,040 -0.04(-0.16%)
Sep 03, 2013 25.89 26.09 25.61 25.64 44,342 -0.13(-0.50%)
Aug 30, 2013 25.76 25.84 25.62 25.77 80,836 +0.04(+0.16%)
Aug 29, 2013 25.70 25.80 25.57 25.73 50,926 +0.07(+0.27%)
Aug 28, 2013 25.76 25.84 25.61 25.66 38,061 +0.00(+0.00%)
Aug 27, 2013 25.54 25.80 25.40 25.66 101,218 +0.04(+0.16%)
Aug 26, 2013 25.94 25.95 25.62 25.62 52,110 -0.19(-0.74%)
Aug 23, 2013 25.59 25.87 25.41 25.81 48,067 +0.32(+1.26%)
Aug 22, 2013 25.46 25.77 25.35 25.49 78,052 +0.16(+0.63%)
Aug 21, 2013 25.39 25.77 25.21 25.33 79,893 -0.17(-0.67%)
Aug 20, 2013 25.02 25.70 24.90 25.50 95,484 +0.34(+1.35%)
Aug 19, 2013 25.40 25.49 25.15 25.16 57,496 -0.33(-1.29%)
Aug 16, 2013 25.74 25.81 25.49 25.49 60,440 -0.07(-0.27%)
Aug 15, 2013 25.50 25.79 25.41 25.56 80,346 -0.29(-1.11%)
Aug 14, 2013 26.07 26.21 25.73 25.85 34,864 -0.15(-0.59%)
Aug 13, 2013 26.38 26.41 25.77 26.00 109,582 -0.62(-2.33%)
Aug 12, 2013 26.71 26.77 26.47 26.62 49,226 -0.05(-0.17%)
Aug 09, 2013 26.56 26.75 26.41 26.67 51,980 +0.19(+0.72%)
Aug 08, 2013 26.61 26.63 26.40 26.47 45,287 +0.05(+0.20%)
Aug 07, 2013 26.26 26.59 26.04 26.42 37,335 +0.02(+0.08%)
Aug 06, 2013 26.58 26.76 26.38 26.40 85,648 -0.29(-1.09%)
Aug 05, 2013 26.83 26.98 26.55 26.69 63,728 -0.25(-0.93%)
Aug 02, 2013 27.01 27.01 26.63 26.94 81,552 -0.07(-0.26%)
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.