Fiduciary/Claymore Energy Infrastructure Fund (NY: FMO )

11.42 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 10.69 11.13 10.69 11.12 438,806 +0.47(+4.41%)
Nov 29, 2017 10.64 10.70 10.48 10.65 269,292 +0.09(+0.85%)
Nov 28, 2017 10.68 10.77 10.56 10.56 272,298 -0.12(-1.12%)
Nov 27, 2017 10.95 10.95 10.67 10.68 271,173 -0.28(-2.55%)
Nov 24, 2017 11.01 11.07 10.94 10.96 52,342 +0.02(+0.18%)
Nov 22, 2017 10.80 10.97 10.79 10.94 275,953 +0.18(+1.67%)
Nov 21, 2017 10.92 10.99 10.70 10.76 230,624 -0.12(-1.10%)
Nov 20, 2017 10.87 10.97 10.79 10.88 241,719 -0.03(-0.27%)
Nov 17, 2017 10.89 10.96 10.80 10.91 201,362 +0.10(+0.93%)
Nov 16, 2017 10.90 10.98 10.76 10.81 278,564 -0.07(-0.64%)
Nov 15, 2017 10.81 11.01 10.64 10.88 428,768 -0.06(-0.55%)
Nov 14, 2017 11.03 11.15 10.87 10.94 349,102 -0.60(-5.20%)
Nov 13, 2017 11.93 11.97 11.45 11.54 323,092 -0.43(-3.59%)
Nov 10, 2017 12.01 12.12 11.89 11.97 264,306 -0.01(-0.08%)
Nov 09, 2017 12.07 12.23 11.98 11.98 172,490 -0.17(-1.40%)
Nov 08, 2017 12.37 12.37 12.09 12.15 144,990 -0.23(-1.86%)
Nov 07, 2017 12.30 12.38 12.26 12.38 245,284 +0.13(+1.06%)
Nov 06, 2017 12.12 12.25 12.00 12.25 180,922 +0.13(+1.07%)
Nov 03, 2017 11.84 12.15 11.76 12.12 384,841 +0.29(+2.45%)
Nov 02, 2017 12.02 12.10 11.71 11.83 242,871 -0.19(-1.58%)
Nov 01, 2017 11.94 12.10 11.91 12.02 213,932 +0.17(+1.43%)
Oct 31, 2017 11.95 11.97 11.77 11.85 319,985 -0.08(-0.67%)
Oct 30, 2017 11.90 12.05 11.85 11.93 197,114 +0.07(+0.59%)
Oct 27, 2017 11.86 12.01 11.70 11.86 478,110 +0.10(+0.85%)
Oct 26, 2017 11.63 11.89 11.54 11.76 168,255 +0.12(+1.03%)
Oct 25, 2017 11.92 12.00 11.59 11.64 278,704 -0.32(-2.68%)
Oct 24, 2017 12.16 12.19 11.93 11.96 245,874 -0.18(-1.48%)
Oct 23, 2017 12.30 12.32 12.06 12.14 219,869 -0.12(-0.98%)
Oct 20, 2017 12.34 12.40 12.25 12.26 110,448 -0.06(-0.49%)
Oct 19, 2017 12.22 12.35 12.20 12.32 160,962 -0.02(-0.16%)
Oct 18, 2017 12.59 12.59 12.30 12.34 193,625 -0.25(-1.99%)
Oct 17, 2017 12.68 12.71 12.51 12.59 105,621 -0.12(-0.94%)
Oct 16, 2017 12.89 12.89 12.65 12.71 96,570 -0.05(-0.39%)
Oct 13, 2017 13.06 13.06 12.75 12.76 148,687 -0.15(-1.16%)
Oct 12, 2017 13.00 13.03 12.87 12.91 102,410 -0.14(-1.07%)
Oct 11, 2017 13.00 13.05 12.92 13.05 92,123 +0.04(+0.31%)
Oct 10, 2017 13.01 13.05 12.91 13.01 132,399 +0.03(+0.23%)
Oct 09, 2017 12.93 12.98 12.88 12.98 108,971 +0.11(+0.85%)
Oct 06, 2017 12.91 12.96 12.83 12.87 123,807 -0.07(-0.54%)
Oct 05, 2017 12.90 13.01 12.88 12.94 133,013 +0.10(+0.78%)
Oct 04, 2017 12.92 12.95 12.83 12.84 276,620 -0.13(-1.00%)
Oct 03, 2017 12.97 12.97 12.90 12.97 95,376 +0.07(+0.54%)
Oct 02, 2017 12.80 12.93 12.80 12.90 144,196 -0.02(-0.15%)
Sep 29, 2017 12.81 12.95 12.78 12.92 154,149 +0.14(+1.10%)
Sep 28, 2017 12.80 12.80 12.70 12.78 136,329 +0.05(+0.39%)
Sep 27, 2017 12.82 12.83 12.65 12.73 174,776 -0.03(-0.24%)
Sep 26, 2017 12.82 12.87 12.75 12.76 257,973 -0.06(-0.47%)
Sep 25, 2017 12.62 12.82 12.62 12.82 309,277 +0.24(+1.91%)
Sep 22, 2017 12.54 12.67 12.53 12.58 171,038 +0.01(+0.08%)
Sep 21, 2017 12.76 12.78 12.54 12.57 215,255 -0.25(-1.95%)
Sep 20, 2017 12.85 12.94 12.77 12.82 143,788 +0.00(+0.00%)
Sep 19, 2017 12.81 12.87 12.78 12.82 102,569 +0.04(+0.31%)
Sep 18, 2017 12.79 12.86 12.75 12.78 184,324 -0.01(-0.08%)
Sep 15, 2017 12.83 12.91 12.76 12.79 135,911 -0.07(-0.54%)
Sep 14, 2017 12.84 12.90 12.76 12.86 232,116 +0.02(+0.16%)
Sep 13, 2017 12.69 12.84 12.69 12.84 104,840 +0.12(+0.94%)
Sep 12, 2017 12.83 12.83 12.66 12.72 155,580 -0.06(-0.47%)
Sep 11, 2017 12.84 12.88 12.75 12.78 148,422 -0.08(-0.62%)
Sep 08, 2017 12.90 12.95 12.81 12.86 102,075 -0.10(-0.77%)
Sep 07, 2017 12.95 12.96 12.88 12.96 67,033 -0.01(-0.08%)
Sep 06, 2017 12.97 13.01 12.91 12.97 118,275 +0.00(+0.00%)
Sep 05, 2017 13.08 13.15 12.94 12.97 181,830 -0.11(-0.84%)
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.