Fiduciary/Claymore Energy Infrastructure Fund (NY: FMO )

12.78 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 26.25 26.30 25.74 25.74 87,587 -0.39(-1.49%)
May 30, 2013 26.24 26.39 25.77 26.13 49,929 -0.20(-0.76%)
May 29, 2013 26.54 26.68 25.93 26.33 154,904 -0.27(-1.02%)
May 28, 2013 26.92 26.92 26.39 26.60 90,876 -0.06(-0.23%)
May 24, 2013 26.14 26.66 26.09 26.66 58,784 +0.49(+1.87%)
May 23, 2013 26.09 26.43 25.96 26.17 99,839 +0.00(+0.00%)
May 22, 2013 26.49 26.92 26.06 26.17 136,727 -0.20(-0.76%)
May 21, 2013 26.73 26.86 26.16 26.37 197,560 -0.48(-1.79%)
May 20, 2013 27.02 27.20 26.78 26.85 157,737 -0.03(-0.11%)
May 17, 2013 26.32 27.06 26.25 26.88 125,024 +0.56(+2.13%)
May 16, 2013 25.70 26.45 25.70 26.32 169,664 +0.55(+2.13%)
May 15, 2013 25.60 26.39 25.60 25.77 263,808 -1.78(-6.46%)
May 13, 2013 28.20 28.20 27.42 27.55 142,417 -1.13(-3.94%)
May 10, 2013 27.75 28.72 27.64 28.68 120,255 +0.99(+3.58%)
May 09, 2013 27.56 27.75 27.30 27.69 79,960 +0.23(+0.84%)
May 08, 2013 27.25 27.48 27.01 27.46 129,149 +0.22(+0.81%)
May 07, 2013 26.51 27.33 26.46 27.24 163,185 +0.72(+2.71%)
May 06, 2013 26.72 26.74 26.29 26.52 92,919 -0.08(-0.30%)
May 03, 2013 26.75 26.60 26.40 26.60 80,733 +0.15(+0.57%)
May 02, 2013 26.30 26.58 26.21 26.45 98,698 +0.10(+0.38%)
May 01, 2013 26.20 26.41 26.02 26.35 68,827 +0.18(+0.69%)
Apr 30, 2013 26.39 26.39 26.01 26.17 47,356 -0.11(-0.42%)
Apr 29, 2013 26.05 26.32 25.90 26.28 77,712 +0.35(+1.35%)
Apr 26, 2013 25.72 25.93 25.66 25.93 50,380 +0.12(+0.46%)
Apr 25, 2013 25.88 26.03 25.74 25.81 97,689 -0.11(-0.42%)
Apr 24, 2013 25.97 26.11 25.79 25.92 111,791 -0.20(-0.77%)
Apr 23, 2013 26.03 26.12 25.80 26.12 105,631 +0.39(+1.52%)
Apr 22, 2013 25.64 25.86 25.48 25.73 118,704 +0.15(+0.59%)
Apr 19, 2013 25.46 25.74 25.42 25.58 118,255 +0.12(+0.47%)
Apr 18, 2013 25.70 25.98 25.40 25.46 118,021 -0.16(-0.62%)
Apr 17, 2013 25.84 25.99 25.56 25.62 110,171 -0.47(-1.80%)
Apr 16, 2013 25.88 26.09 25.65 26.09 111,887 +0.47(+1.83%)
Apr 15, 2013 25.85 25.93 25.41 25.62 102,844 -0.28(-1.08%)
Apr 12, 2013 25.86 25.97 25.71 25.90 77,916 +0.07(+0.27%)
Apr 11, 2013 25.39 25.83 25.39 25.83 98,982 +0.43(+1.69%)
Apr 10, 2013 25.43 25.60 25.20 25.40 104,796 +0.06(+0.24%)
Apr 09, 2013 25.01 25.35 24.72 25.34 107,798 +0.44(+1.77%)
Apr 08, 2013 24.60 24.94 24.56 24.90 132,086 +0.42(+1.72%)
Apr 05, 2013 24.29 24.49 24.05 24.48 220,633 +0.08(+0.33%)
Apr 04, 2013 24.59 24.69 24.23 24.40 195,779 -0.36(-1.45%)
Apr 03, 2013 25.43 25.43 24.18 24.76 219,009 -0.76(-2.98%)
Apr 02, 2013 25.60 25.78 25.41 25.52 86,418 -0.13(-0.51%)
Apr 01, 2013 25.31 25.69 25.15 25.65 99,838 +0.36(+1.42%)
Mar 28, 2013 25.10 25.29 25.04 25.29 94,946 +0.15(+0.60%)
Mar 27, 2013 24.73 25.16 24.69 25.14 81,916 +0.25(+1.00%)
Mar 26, 2013 24.81 24.92 24.75 24.89 103,179 +0.16(+0.67%)
Mar 25, 2013 24.91 24.92 24.63 24.73 98,254 -0.03(-0.14%)
Mar 22, 2013 24.47 24.83 24.47 24.76 138,455 +0.24(+0.98%)
Mar 21, 2013 24.25 24.58 24.24 24.52 200,154 +0.38(+1.57%)
Mar 20, 2013 23.98 24.33 23.98 24.14 136,557 +0.23(+0.96%)
Mar 19, 2013 24.26 24.43 23.85 23.91 123,247 -0.45(-1.85%)
Mar 18, 2013 24.87 24.95 24.25 24.36 83,697 -0.52(-2.09%)
Mar 15, 2013 24.84 25.03 24.68 24.88 82,625 +0.04(+0.16%)
Mar 14, 2013 24.64 24.85 24.64 24.84 99,159 +0.17(+0.69%)
Mar 13, 2013 25.00 25.13 24.64 24.67 101,988 -0.44(-1.75%)
Mar 12, 2013 25.14 25.20 24.91 25.11 104,438 +0.04(+0.16%)
Mar 11, 2013 25.15 25.27 24.89 25.07 117,572 -0.17(-0.67%)
Mar 08, 2013 25.27 25.34 25.03 25.24 96,704 +0.13(+0.52%)
Mar 07, 2013 24.99 25.21 24.79 25.11 118,518 +0.02(+0.08%)
Mar 06, 2013 25.17 25.27 24.78 25.09 100,853 +0.09(+0.36%)
Mar 05, 2013 25.14 25.30 24.89 25.00 117,677 +0.01(+0.04%)
Mar 04, 2013 24.91 25.00 24.77 24.99 87,090 +0.06(+0.24%)
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.