Fiduciary/Claymore Energy Infrastructure Fund (NY: FMO )

11.17 USD +0.07 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 15.46 15.67 15.43 15.67 66,251 +0.16(+1.03%)
Mar 30, 2017 15.53 15.57 15.43 15.51 82,057 -0.01(-0.06%)
Mar 29, 2017 15.20 15.52 15.15 15.52 54,970 +0.34(+2.24%)
Mar 28, 2017 15.12 15.25 15.10 15.18 55,409 +0.09(+0.60%)
Mar 27, 2017 15.01 15.09 14.94 15.09 69,094 +0.00(+0.01%)
Mar 24, 2017 15.08 15.15 15.03 15.09 79,836 +0.07(+0.45%)
Mar 23, 2017 15.02 15.23 15.01 15.02 160,287 -0.01(-0.07%)
Mar 22, 2017 15.06 15.07 14.83 15.03 160,165 -0.06(-0.40%)
Mar 21, 2017 15.36 15.40 15.08 15.09 137,052 -0.26(-1.69%)
Mar 20, 2017 15.44 15.53 15.32 15.35 107,087 -0.12(-0.78%)
Mar 17, 2017 15.44 15.60 15.42 15.47 112,051 +0.03(+0.19%)
Mar 16, 2017 15.45 15.50 15.32 15.44 82,411 -0.01(-0.06%)
Mar 15, 2017 15.31 15.51 15.25 15.45 126,937 +0.19(+1.25%)
Mar 14, 2017 15.46 15.47 15.18 15.26 101,023 -0.34(-2.18%)
Mar 13, 2017 15.64 15.72 15.57 15.60 138,201 -0.07(-0.45%)
Mar 10, 2017 15.67 15.82 15.51 15.67 129,610 +0.00(+0.00%)
Mar 09, 2017 16.00 16.12 15.48 15.67 202,844 -0.40(-2.49%)
Mar 08, 2017 16.34 16.40 16.05 16.07 115,270 -0.38(-2.31%)
Mar 07, 2017 16.54 16.57 16.40 16.45 75,481 -0.12(-0.72%)
Mar 06, 2017 16.54 16.59 16.43 16.57 121,381 -0.08(-0.48%)
Mar 03, 2017 16.65 16.70 16.59 16.65 92,900 +0.00(+0.00%)
Mar 02, 2017 16.60 16.74 16.60 16.65 128,671 -0.08(-0.48%)
Mar 01, 2017 16.61 16.75 16.61 16.73 196,803 +0.15(+0.90%)
Feb 28, 2017 16.38 16.67 16.32 16.58 171,050 +0.20(+1.22%)
Feb 27, 2017 16.30 16.40 16.24 16.38 113,747 +0.12(+0.74%)
Feb 24, 2017 16.20 16.36 16.11 16.26 149,387 -0.10(-0.61%)
Feb 23, 2017 16.49 16.53 16.35 16.36 145,755 -0.03(-0.18%)
Feb 22, 2017 16.49 16.56 16.25 16.39 211,110 -0.23(-1.38%)
Feb 21, 2017 16.90 16.98 16.62 16.62 265,408 -0.18(-1.07%)
Feb 17, 2017 16.80 16.80 16.80 0 -0.11(-0.65%)
Feb 16, 2017 17.01 17.07 16.88 16.91 107,335 -0.10(-0.59%)
Feb 15, 2017 17.00 17.06 16.94 17.01 120,807 +0.03(+0.18%)
Feb 14, 2017 16.81 17.01 16.75 16.98 138,170 +0.18(+1.07%)
Feb 13, 2017 16.80 16.95 16.73 16.80 135,512 -0.51(-2.95%)
Feb 10, 2017 17.34 17.41 17.27 17.31 149,613 +0.09(+0.52%)
Feb 09, 2017 17.09 17.30 17.08 17.22 167,016 +0.23(+1.35%)
Feb 08, 2017 17.00 16.63 16.99 205,120 -0.04(-0.23%)
Feb 07, 2017 17.37 17.37 17.00 17.03 183,370 -0.42(-2.41%)
Feb 06, 2017 17.34 17.63 17.18 17.45 205,924 +0.14(+0.81%)
Feb 03, 2017 16.77 17.37 16.74 17.31 228,485 +0.52(+3.10%)
Feb 02, 2017 16.75 16.90 16.59 16.79 207,066 +0.04(+0.24%)
Feb 01, 2017 16.33 16.94 16.29 16.75 189,885 +0.56(+3.46%)
Jan 31, 2017 16.12 16.19 15.99 16.19 156,978 +0.01(+0.06%)
Jan 30, 2017 16.47 16.47 16.15 16.18 124,300 -0.40(-2.41%)
Jan 27, 2017 16.66 16.66 16.40 16.58 83,241 -0.09(-0.54%)
Jan 26, 2017 16.38 16.70 16.33 16.67 226,333 +0.40(+2.46%)
Jan 25, 2017 15.78 16.51 15.77 16.27 217,515 +0.53(+3.37%)
Jan 24, 2017 15.40 15.79 15.39 15.74 110,896 +0.31(+2.01%)
Jan 23, 2017 15.32 15.55 15.29 15.43 85,596 +0.09(+0.59%)
Jan 20, 2017 15.55 15.57 15.15 15.34 130,159 -0.10(-0.65%)
Jan 19, 2017 15.47 15.55 15.39 15.44 63,309 -0.03(-0.19%)
Jan 18, 2017 15.52 15.57 15.37 15.47 138,084 -0.13(-0.83%)
Jan 17, 2017 15.57 15.66 15.51 15.60 67,211 +0.03(+0.19%)
Jan 13, 2017 15.57 15.57 15.57 0 +0.18(+1.17%)
Jan 12, 2017 15.43 15.47 15.27 15.39 87,666 +0.03(+0.20%)
Jan 11, 2017 15.37 15.52 15.26 15.36 115,947 +0.09(+0.59%)
Jan 10, 2017 15.46 15.57 15.27 15.27 79,733 -0.26(-1.67%)
Jan 09, 2017 15.62 15.63 15.49 15.53 90,853 -0.10(-0.64%)
Jan 06, 2017 15.44 15.64 15.44 15.63 51,994 +0.27(+1.76%)
Jan 05, 2017 15.45 15.60 15.35 15.36 161,287 -0.27(-1.73%)
Jan 04, 2017 15.34 15.65 15.31 15.63 106,185 +0.34(+2.22%)
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.