Fiduciary/Claymore Energy Infrastructure Fund (NY: FMO )

10.73 USD -0.34 (-3.07%)
Official Closing Price Updated: 4:10 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 21.43 21.43 21.05 21.26 64,130 +0.01(+0.05%)
May 23, 2011 21.32 21.32 21.02 21.25 45,597 -0.14(-0.65%)
May 20, 2011 21.23 21.46 20.93 21.39 64,938 +0.27(+1.28%)
May 19, 2011 20.90 21.16 20.77 21.12 61,822 +0.41(+1.98%)
May 18, 2011 20.43 20.84 20.30 20.71 136,509 +0.36(+1.77%)
May 17, 2011 20.91 20.91 20.12 20.35 186,920 -0.67(-3.19%)
May 16, 2011 21.61 21.61 21.02 21.02 73,371 -0.53(-2.47%)
May 13, 2011 21.58 21.61 21.42 21.55 69,180 +0.05(+0.24%)
May 12, 2011 21.62 21.62 21.36 21.50 83,835 -0.12(-0.56%)
May 11, 2011 21.96 21.96 21.61 21.62 55,803 -0.35(-1.59%)
May 10, 2011 21.93 21.97 21.72 21.97 71,231 +0.12(+0.55%)
May 09, 2011 21.84 21.95 21.71 21.85 49,966 -0.04(-0.18%)
May 06, 2011 21.64 21.90 21.56 21.89 43,321 +0.48(+2.24%)
May 05, 2011 22.43 22.43 21.35 21.41 115,198 -1.12(-4.97%)
May 04, 2011 22.93 22.93 22.20 22.53 58,935 -0.47(-2.04%)
May 03, 2011 23.22 23.22 22.70 23.00 52,585 -0.14(-0.61%)
May 02, 2011 23.23 23.23 23.03 23.14 97,148 -0.19(-0.81%)
Apr 29, 2011 23.36 23.53 23.25 23.33 98,336 +0.18(+0.78%)
Apr 28, 2011 22.68 23.25 22.52 23.15 122,645 +0.34(+1.49%)
Apr 27, 2011 22.87 22.92 22.53 22.81 84,883 -0.08(-0.35%)
Apr 26, 2011 22.92 22.92 22.63 22.89 82,070 +0.11(+0.48%)
Apr 25, 2011 22.89 23.11 22.66 22.78 101,010 -0.10(-0.44%)
Apr 21, 2011 22.21 24.34 22.14 22.88 190,531 +0.81(+3.67%)
Apr 20, 2011 22.06 22.29 22.05 22.07 63,211 +0.09(+0.41%)
Apr 19, 2011 21.86 22.11 21.82 21.98 45,540 +0.04(+0.18%)
Apr 18, 2011 21.90 21.98 21.81 21.94 52,254 -0.06(-0.27%)
Apr 15, 2011 22.05 22.07 21.82 22.00 65,915 +0.01(+0.05%)
Apr 14, 2011 21.75 22.05 21.72 21.99 78,296 +0.01(+0.05%)
Apr 13, 2011 22.00 22.16 21.97 21.98 56,779 -0.41(-1.83%)
Apr 12, 2011 23.08 23.15 22.31 22.39 136,224 -0.72(-3.12%)
Apr 11, 2011 23.14 23.18 22.93 23.11 46,565 -0.03(-0.13%)
Apr 08, 2011 23.07 23.18 22.90 23.14 43,445 +0.20(+0.87%)
Apr 07, 2011 22.85 22.94 22.64 22.94 59,806 +0.17(+0.75%)
Apr 06, 2011 22.94 23.12 22.64 22.77 163,424 +0.09(+0.40%)
Apr 05, 2011 22.76 22.88 22.58 22.68 109,953 -0.18(-0.79%)
Apr 04, 2011 22.75 22.99 22.55 22.86 91,799 +0.25(+1.11%)
Apr 01, 2011 22.18 22.62 22.17 22.61 53,210 +0.41(+1.85%)
Mar 31, 2011 22.25 22.39 22.16 22.20 112,743 +0.04(+0.18%)
Mar 30, 2011 22.19 22.30 22.09 22.16 78,649 -0.01(-0.05%)
Mar 29, 2011 22.30 22.39 22.08 22.17 62,966 -0.07(-0.31%)
Mar 28, 2011 22.26 22.26 22.05 22.24 58,577 +0.06(+0.27%)
Mar 25, 2011 22.25 22.37 22.13 22.18 125,363 -0.03(-0.14%)
Mar 24, 2011 22.18 22.26 22.09 22.21 72,434 +0.02(+0.09%)
Mar 23, 2011 22.19 22.35 22.06 22.19 62,441 -0.04(-0.18%)
Mar 22, 2011 22.43 22.43 22.04 22.23 83,108 -0.16(-0.71%)
Mar 21, 2011 22.36 22.47 22.25 22.39 52,600 +0.37(+1.68%)
Mar 18, 2011 22.34 22.45 22.00 22.02 81,909 -0.17(-0.77%)
Mar 17, 2011 22.07 22.31 22.00 22.19 113,931 +0.26(+1.19%)
Mar 16, 2011 23.06 23.49 21.83 21.93 564,286 -1.22(-5.27%)
Mar 15, 2011 22.65 23.15 22.59 23.15 74,872 -0.04(-0.17%)
Mar 14, 2011 23.03 23.19 22.68 23.19 45,218 +0.07(+0.30%)
Mar 11, 2011 22.75 23.18 22.44 23.12 50,036 +0.34(+1.49%)
Mar 10, 2011 22.61 22.86 22.33 22.78 69,624 -0.08(-0.35%)
Mar 09, 2011 23.13 23.13 22.31 22.86 94,694 -0.18(-0.78%)
Mar 08, 2011 23.21 23.30 22.93 23.04 83,680 -0.15(-0.65%)
Mar 07, 2011 23.31 23.46 23.02 23.19 54,163 -0.12(-0.51%)
Mar 04, 2011 23.41 23.41 22.89 23.31 67,798 +0.02(+0.09%)
Mar 03, 2011 23.30 23.84 23.06 23.29 91,758 +0.14(+0.60%)
Mar 02, 2011 23.02 23.41 22.98 23.15 60,526 -0.09(-0.39%)
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.