Fiduciary/Claymore Energy Infrastructure Fund (NY: FMO )

10.34 USD -0.17 (-1.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 23.80 24.40 23.78 24.33 56,100 +0.43(+1.80%)
Mar 29, 2007 24.00 24.10 23.70 23.90 81,700 -0.21(-0.87%)
Mar 28, 2007 24.32 24.57 24.00 24.11 52,600 -0.21(-0.86%)
Mar 27, 2007 24.55 24.65 24.30 24.32 56,700 -0.43(-1.74%)
Mar 26, 2007 24.73 25.00 24.60 24.75 53,500 -0.11(-0.44%)
Mar 23, 2007 24.53 25.00 24.51 24.86 43,100 +0.33(+1.35%)
Mar 22, 2007 24.25 24.65 24.10 24.53 50,500 +0.29(+1.20%)
Mar 21, 2007 24.11 24.48 24.00 24.24 74,000 +0.12(+0.50%)
Mar 20, 2007 23.70 24.40 23.62 24.12 84,500 +0.40(+1.69%)
Mar 19, 2007 23.60 23.80 23.46 23.72 51,900 +0.07(+0.30%)
Mar 16, 2007 23.63 23.88 23.63 23.65 30,900 +0.03(+0.13%)
Mar 15, 2007 23.53 23.73 23.40 23.62 39,300 +0.17(+0.72%)
Mar 14, 2007 23.55 23.75 23.45 23.45 42,000 -0.05(-0.21%)
Mar 13, 2007 23.44 23.89 23.33 23.50 32,300 +0.06(+0.26%)
Mar 12, 2007 23.51 23.64 23.36 23.44 54,100 -0.03(-0.13%)
Mar 09, 2007 23.60 23.60 23.40 23.47 54,600 +0.07(+0.30%)
Mar 08, 2007 23.40 23.49 23.27 23.40 38,100 +0.17(+0.73%)
Mar 07, 2007 23.45 23.66 22.84 23.23 183,600 -0.34(-1.44%)
Mar 06, 2007 23.70 24.19 23.51 23.57 47,400 +0.05(+0.21%)
Mar 05, 2007 23.36 23.67 23.25 23.52 47,500 +0.10(+0.43%)
Mar 02, 2007 23.30 23.59 23.16 23.42 78,700 +0.12(+0.52%)
Mar 01, 2007 23.40 23.45 23.00 23.30 66,300 -0.16(-0.68%)
Feb 28, 2007 23.55 23.85 23.22 23.46 83,800 +0.16(+0.69%)
Feb 27, 2007 23.12 23.35 22.90 23.30 42,800 -0.04(-0.17%)
Feb 26, 2007 23.45 23.60 23.22 23.34 40,400 -0.01(-0.04%)
Feb 23, 2007 23.85 23.99 23.35 23.35 51,700 -0.46(-1.93%)
Feb 22, 2007 23.37 23.89 23.22 23.81 71,700 +0.46(+1.97%)
Feb 21, 2007 22.96 23.59 22.89 23.35 55,100 +0.32(+1.39%)
Feb 20, 2007 23.00 23.07 22.78 23.03 53,600 +0.01(+0.04%)
Feb 16, 2007 23.29 23.35 23.02 23.02 36,100 -0.28(-1.20%)
Feb 15, 2007 22.92 23.35 22.66 23.30 39,300 +0.48(+2.10%)
Feb 14, 2007 22.78 22.99 22.66 22.82 40,850 +0.13(+0.57%)
Feb 13, 2007 22.95 22.99 22.53 22.69 45,387 -0.06(-0.26%)
Feb 12, 2007 22.80 23.00 22.51 22.75 46,900 +0.01(+0.04%)
Feb 09, 2007 22.44 22.92 22.44 22.74 45,400 +0.16(+0.71%)
Feb 08, 2007 22.30 22.63 22.30 22.58 47,700 +0.15(+0.67%)
Feb 07, 2007 23.01 23.10 22.30 22.43 62,800 -0.57(-2.48%)
Feb 06, 2007 23.16 23.30 22.95 23.00 62,500 -0.21(-0.90%)
Feb 05, 2007 23.43 23.64 23.15 23.21 80,100 -0.24(-1.01%)
Feb 02, 2007 23.75 23.89 23.26 23.45 74,700 -0.00(-0.01%)
Feb 01, 2007 23.25 23.64 23.25 23.45 99,000 +0.40(+1.74%)
Jan 31, 2007 22.78 23.19 22.75 23.05 90,400 +0.27(+1.19%)
Jan 30, 2007 22.48 23.00 22.37 22.78 49,700 +0.40(+1.79%)
Jan 29, 2007 21.95 22.47 21.95 22.38 50,800 +0.45(+2.05%)
Jan 26, 2007 21.76 22.32 21.76 21.93 50,500 +0.24(+1.11%)
Jan 25, 2007 21.86 22.00 21.65 21.69 73,800 -0.45(-2.03%)
Jan 24, 2007 21.52 22.17 21.51 22.14 68,800 +0.54(+2.50%)
Jan 23, 2007 21.71 21.85 21.53 21.60 88,100 -0.19(-0.87%)
Jan 22, 2007 21.80 21.90 21.55 21.79 67,700 -0.21(-0.95%)
Jan 19, 2007 21.96 22.04 21.65 22.00 67,400 +0.03(+0.14%)
Jan 18, 2007 21.75 22.00 21.50 21.97 82,100 +0.16(+0.73%)
Jan 17, 2007 21.48 21.81 21.30 21.81 88,400 +0.53(+2.49%)
Jan 16, 2007 21.65 21.70 21.01 21.28 147,400 -0.39(-1.80%)
Jan 12, 2007 21.85 21.85 21.62 21.67 112,400 -0.28(-1.28%)
Jan 11, 2007 21.66 22.04 21.64 21.95 71,100 +0.04(+0.18%)
Jan 10, 2007 22.46 22.48 21.67 21.91 93,000 -0.88(-3.86%)
Jan 09, 2007 22.61 22.90 22.41 22.79 87,500 +0.18(+0.80%)
Jan 08, 2007 22.35 22.99 22.35 22.61 63,100 +0.30(+1.34%)
Jan 05, 2007 22.41 22.47 22.01 22.31 110,500 -0.10(-0.45%)
Jan 04, 2007 22.21 22.61 22.16 22.41 44,500 +0.21(+0.95%)
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.