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 29, 2002 0.8100 0.8300 0.8000 0.8100 383,200 +0.00(+0.00%)
Mar 28, 2002 0.8100 0.8300 0.8000 0.8100 383,200 -0.01(-1.22%)
Mar 27, 2002 0.8400 0.8400 0.8000 0.8200 107,200 -0.02(-2.38%)
Mar 26, 2002 0.8100 0.8400 0.8000 0.8400 295,400 +0.02(+2.44%)
Mar 25, 2002 0.8200 0.8400 0.8000 0.8200 377,100 -0.01(-1.20%)
Mar 22, 2002 0.8300 0.8400 0.8100 0.8300 358,000 -0.01(-1.19%)
Mar 21, 2002 0.8300 0.8500 0.8100 0.8400 353,100 +0.03(+3.70%)
Mar 20, 2002 0.8400 0.8600 0.8000 0.8100 440,300 -0.05(-5.81%)
Mar 19, 2002 0.8600 0.8700 0.8300 0.8600 203,100 +0.00(+0.00%)
Mar 18, 2002 0.8700 0.8800 0.8400 0.8600 269,000 -0.01(-1.15%)
Mar 15, 2002 0.8600 0.8800 0.8600 0.8700 286,700 -0.03(-3.33%)
Mar 14, 2002 0.8400 0.9000 0.8400 0.9000 528,900 +0.07(+8.43%)
Mar 13, 2002 0.8800 0.8800 0.8200 0.8300 310,900 -0.03(-3.49%)
Mar 12, 2002 0.8500 0.8700 0.8200 0.8600 332,400 +0.01(+1.18%)
Mar 11, 2002 0.8900 0.8900 0.8500 0.8500 248,700 -0.03(-3.41%)
Mar 08, 2002 0.8800 0.9000 0.8600 0.8800 268,400 -0.01(-1.12%)
Mar 07, 2002 0.9100 0.9200 0.8800 0.8900 429,200 -0.01(-1.11%)
Mar 06, 2002 0.9100 0.9200 0.8900 0.9000 302,000 -0.01(-1.10%)
Mar 05, 2002 0.9200 0.9400 0.8800 0.9100 351,200 -0.02(-2.15%)
Mar 04, 2002 0.9400 0.9500 0.9000 0.9300 641,600 -0.02(-2.11%)
Mar 01, 2002 0.9700 0.9700 0.9400 0.9500 219,300 -0.03(-3.06%)
Feb 28, 2002 0.9600 0.9800 0.9400 0.9800 418,800 +0.02(+2.08%)
Feb 27, 2002 0.9600 0.9600 0.9500 0.9600 206,700 -0.01(-1.03%)
Feb 26, 2002 0.9800 0.9800 0.9600 0.9700 149,900 -0.01(-1.02%)
Feb 25, 2002 0.9600 0.9800 0.9600 0.9800 194,100 +0.00(+0.00%)
Feb 22, 2002 0.9700 0.9800 0.9500 0.9800 467,400 +0.01(+1.03%)
Feb 21, 2002 0.9800 0.9900 0.9600 0.9700 240,200 -0.03(-3.00%)
Feb 20, 2002 0.9900 1.030 0.9600 1.000 449,200 +0.01(+1.01%)
Feb 19, 2002 0.9600 0.9900 0.9400 0.9900 379,100 +0.04(+4.21%)
Feb 18, 2002 1.000 1.070 0.9500 0.9500 682,100 +0.00(+0.00%)
Feb 15, 2002 1.000 1.070 0.9500 0.9500 770,000 -0.02(-2.06%)
Feb 14, 2002 0.9700 0.9800 0.9600 0.9700 200,800 -0.03(-3.00%)
Feb 13, 2002 0.9900 1.000 0.9600 1.000 298,000 +0.01(+1.01%)
Feb 12, 2002 1.000 1.010 0.9700 0.9900 319,500 -0.03(-2.94%)
Feb 11, 2002 1.000 1.040 0.9800 1.020 386,700 -0.03(-2.86%)
Feb 08, 2002 1.000 1.050 0.9600 1.050 575,300 +0.05(+5.00%)
Feb 07, 2002 0.9700 1.000 0.9500 1.000 409,100 +0.01(+1.01%)
Feb 06, 2002 0.9800 1.000 0.9600 0.9900 318,500 +0.00(+0.00%)
Feb 05, 2002 1.000 1.010 0.9600 0.9900 185,200 -0.02(-1.98%)
Feb 04, 2002 1.030 1.030 0.9500 1.010 339,900 -0.02(-1.94%)
Feb 01, 2002 1.040 1.050 1.000 1.030 219,200 +0.00(+0.00%)
Jan 31, 2002 0.9800 1.040 0.9800 1.030 235,800 +0.02(+1.98%)
Jan 30, 2002 1.030 1.060 0.9600 1.010 642,700 -0.06(-5.61%)
Jan 29, 2002 1.080 1.080 1.000 1.070 653,700 -0.01(-0.93%)
Jan 28, 2002 1.150 1.190 1.010 1.080 1,560,800 -0.06(-5.26%)
Jan 25, 2002 0.9500 1.200 0.9400 1.140 2,209,500 +0.20(+21.28%)
Jan 24, 2002 0.9700 0.9800 0.9400 0.9400 207,400 -0.03(-3.09%)
Jan 23, 2002 0.9400 0.9800 0.9300 0.9700 210,900 +0.03(+3.19%)
Jan 22, 2002 0.9800 1.000 0.9300 0.9400 534,600 -0.03(-3.09%)
Jan 21, 2002 1.050 1.050 0.9600 0.9700 220,600 +0.00(+0.00%)
Jan 18, 2002 1.050 1.050 0.9600 0.9700 220,600 -0.13(-11.82%)
Jan 17, 2002 0.9500 1.100 0.9000 1.100 484,300 +0.16(+17.02%)
Jan 16, 2002 0.9700 0.9800 0.9000 0.9400 329,900 -0.05(-5.05%)
Jan 15, 2002 1.000 1.020 0.9600 0.9900 221,000 -0.01(-1.00%)
Jan 14, 2002 1.040 1.040 0.9900 1.000 217,300 +0.01(+1.01%)
Jan 11, 2002 1.010 1.040 0.9700 0.9900 262,900 -0.06(-5.71%)
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.