Fiduciary/Claymore Energy Infrastructure Fund (NY: FMO )

10.11 USD -0.11 (-1.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 7.290 7.290 7.130 7.210 21,700 -0.11(-1.50%)
Oct 29, 2020 7.190 7.340 7.150 7.320 31,711 +0.06(+0.83%)
Oct 28, 2020 7.370 7.430 7.160 7.260 36,484 -0.25(-3.33%)
Oct 27, 2020 7.490 7.580 7.480 7.510 33,903 -0.02(-0.27%)
Oct 26, 2020 7.720 7.785 7.487 7.530 23,019 -0.27(-3.46%)
Oct 23, 2020 7.950 7.950 7.760 7.800 12,800 -0.11(-1.39%)
Oct 22, 2020 7.710 7.950 7.710 7.910 18,829 +0.27(+3.53%)
Oct 21, 2020 7.720 7.730 7.610 7.640 16,009 -0.04(-0.52%)
Oct 20, 2020 7.690 7.790 7.680 7.680 15,477 +0.02(+0.26%)
Oct 19, 2020 7.820 7.870 7.585 7.660 15,756 -0.12(-1.54%)
Oct 16, 2020 7.880 7.930 7.780 7.780 12,300 -0.17(-2.14%)
Oct 15, 2020 7.900 8.010 7.830 7.950 16,596 -0.03(-0.38%)
Oct 14, 2020 7.820 8.030 7.790 7.980 21,511 +0.20(+2.57%)
Oct 13, 2020 7.910 7.940 7.720 7.780 58,167 -0.17(-2.14%)
Oct 12, 2020 7.920 7.950 7.800 7.950 28,256 +0.03(+0.38%)
Oct 09, 2020 7.940 7.960 7.800 7.920 30,100 +0.05(+0.64%)
Oct 08, 2020 7.480 7.900 7.440 7.870 48,324 +0.42(+5.64%)
Oct 07, 2020 7.370 7.500 7.370 7.450 41,184 +0.09(+1.22%)
Oct 06, 2020 7.670 7.700 7.330 7.360 120,328 -0.24(-3.16%)
Oct 05, 2020 7.230 7.600 7.200 7.600 41,776 +0.48(+6.74%)
Oct 02, 2020 6.820 7.160 6.820 7.120 27,700 +0.07(+0.99%)
Oct 01, 2020 7.200 7.280 7.000 7.050 51,103 -0.15(-2.08%)
Sep 30, 2020 7.320 7.430 7.150 7.200 32,235 -0.09(-1.23%)
Sep 29, 2020 7.250 7.360 7.180 7.290 30,182 -0.02(-0.27%)
Sep 28, 2020 7.150 7.320 7.120 7.310 24,997 +0.22(+3.10%)
Sep 25, 2020 7.070 7.145 7.020 7.090 24,500 +0.00(+0.00%)
Sep 24, 2020 7.210 7.210 6.950 7.090 44,460 -0.16(-2.21%)
Sep 23, 2020 7.600 7.600 7.250 7.250 31,103 -0.32(-4.23%)
Sep 22, 2020 7.670 7.770 7.540 7.570 15,985 -0.06(-0.79%)
Sep 21, 2020 7.690 7.740 7.560 7.630 24,538 -0.18(-2.30%)
Sep 18, 2020 7.860 7.860 7.750 7.810 25,900 -0.06(-0.76%)
Sep 17, 2020 7.840 7.930 7.760 7.870 15,401 -0.06(-0.76%)
Sep 16, 2020 7.810 8.050 7.810 7.930 31,361 +0.14(+1.80%)
Sep 15, 2020 7.960 8.000 7.790 7.790 32,050 -0.11(-1.39%)
Sep 14, 2020 7.740 7.970 7.740 7.900 27,180 +0.16(+2.07%)
Sep 11, 2020 7.810 7.885 7.730 7.740 18,700 -0.10(-1.28%)
Sep 10, 2020 8.040 8.050 7.800 7.840 70,145 -0.24(-2.97%)
Sep 09, 2020 8.010 8.090 7.960 8.080 21,330 +0.11(+1.38%)
Sep 08, 2020 7.990 8.120 7.900 7.970 45,437 -0.12(-1.48%)
Sep 04, 2020 8.220 8.230 7.970 8.090 55,400 -0.06(-0.74%)
Sep 03, 2020 8.200 8.315 8.150 8.150 34,965 -0.09(-1.09%)
Sep 02, 2020 8.420 8.750 8.240 8.240 80,489 -0.18(-2.14%)
Sep 01, 2020 8.570 8.570 8.360 8.420 31,674 -0.06(-0.71%)
Aug 31, 2020 8.740 8.850 8.410 8.480 47,910 -0.22(-2.53%)
Aug 28, 2020 8.510 8.700 8.470 8.700 65,500 +0.30(+3.57%)
Aug 27, 2020 8.460 8.750 8.320 8.400 37,384 +0.04(+0.48%)
Aug 26, 2020 8.600 8.648 8.360 8.360 22,414 -0.27(-3.13%)
Aug 25, 2020 8.860 8.860 8.610 8.630 16,808 -0.13(-1.48%)
Aug 24, 2020 8.850 8.890 8.750 8.760 23,080 -0.04(-0.45%)
Aug 21, 2020 8.870 8.895 8.755 8.800 24,100 -0.20(-2.22%)
Aug 20, 2020 8.950 9.000 8.830 9.000 44,088 +0.03(+0.33%)
Aug 19, 2020 8.990 9.110 8.960 8.970 39,442 -0.02(-0.22%)
Aug 18, 2020 9.100 9.130 8.990 8.990 26,378 -0.19(-2.07%)
Aug 17, 2020 9.250 9.270 9.180 9.180 26,443 -0.06(-0.65%)
Aug 14, 2020 9.100 9.300 9.100 9.240 13,600 +0.03(+0.33%)
Aug 13, 2020 9.240 9.440 9.170 9.210 83,650 -0.37(-3.86%)
Aug 12, 2020 9.410 9.610 9.410 9.580 77,130 +0.17(+1.81%)
Aug 11, 2020 9.650 9.690 9.380 9.410 59,587 -0.08(-0.84%)
Aug 10, 2020 9.090 9.500 9.090 9.490 36,500 +0.35(+3.83%)
Aug 07, 2020 9.240 9.240 9.000 9.140 45,900 -0.07(-0.76%)
Aug 06, 2020 9.240 9.240 9.060 9.210 39,909 +0.12(+1.32%)
Aug 05, 2020 8.890 9.150 8.870 9.090 42,620 +0.30(+3.41%)
Aug 04, 2020 8.580 8.830 8.580 8.790 50,502 +0.17(+1.97%)
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.