Fiduciary/Claymore Energy Infrastructure Fund (NY: FMO )

11.42 USD -0.08 (-0.70%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 13.76 14.17 13.69 14.03 110,061 +0.36(+2.63%)
Jun 29, 2017 13.58 13.73 13.56 13.67 166,007 +0.14(+1.03%)
Jun 28, 2017 13.56 13.66 13.53 13.53 124,948 -0.01(-0.07%)
Jun 27, 2017 13.42 13.76 13.42 13.54 295,556 +0.21(+1.58%)
Jun 26, 2017 13.09 13.36 13.07 13.33 205,962 +0.26(+1.99%)
Jun 23, 2017 12.71 13.07 12.71 13.07 192,063 +0.36(+2.83%)
Jun 22, 2017 12.71 12.92 12.62 12.71 162,229 +0.03(+0.24%)
Jun 21, 2017 12.74 12.83 12.59 12.68 166,459 -0.01(-0.08%)
Jun 20, 2017 12.79 12.79 12.52 12.69 487,342 -0.17(-1.32%)
Jun 19, 2017 13.04 13.04 12.84 12.86 116,118 -0.06(-0.46%)
Jun 16, 2017 12.72 12.97 12.66 12.92 164,854 +0.23(+1.81%)
Jun 15, 2017 13.04 13.04 12.63 12.69 367,396 -0.35(-2.68%)
Jun 14, 2017 13.51 13.54 13.04 13.04 246,328 -0.50(-3.69%)
Jun 13, 2017 13.50 13.57 13.50 13.54 92,608 +0.05(+0.37%)
Jun 12, 2017 13.50 13.62 13.42 13.49 109,440 +0.03(+0.22%)
Jun 09, 2017 13.41 13.57 13.35 13.46 88,517 +0.05(+0.37%)
Jun 08, 2017 13.50 13.56 13.43 13.41 125,178 -0.12(-0.89%)
Jun 07, 2017 13.76 13.88 13.52 13.53 164,458 -0.24(-1.74%)
Jun 06, 2017 13.75 13.86 13.67 13.77 96,565 +0.04(+0.29%)
Jun 05, 2017 13.72 13.82 13.71 13.73 139,259 -0.15(-1.08%)
Jun 02, 2017 14.10 14.11 13.88 13.88 97,386 -0.22(-1.56%)
Jun 01, 2017 14.02 14.17 14.02 14.10 126,518 +0.10(+0.71%)
May 31, 2017 13.93 14.09 13.89 14.00 176,909 -0.05(-0.36%)
May 30, 2017 14.17 14.27 14.02 14.05 130,539 -0.20(-1.40%)
May 26, 2017 14.28 14.36 14.25 14.25 49,907 -0.07(-0.49%)
May 25, 2017 14.42 14.55 14.29 14.32 149,557 -0.10(-0.69%)
May 24, 2017 14.45 14.61 14.40 14.42 89,990 -0.07(-0.48%)
May 23, 2017 14.57 14.57 14.42 14.49 195,999 -0.01(-0.07%)
May 22, 2017 14.54 14.60 14.36 14.50 107,232 +0.00(+0.00%)
May 19, 2017 14.39 14.53 14.37 14.50 220,638 +0.13(+0.90%)
May 18, 2017 14.39 14.45 14.24 14.37 125,912 -0.06(-0.42%)
May 17, 2017 14.75 14.78 14.31 14.43 329,895 -0.36(-2.43%)
May 16, 2017 14.86 14.92 14.74 14.79 97,196 -0.04(-0.27%)
May 15, 2017 14.89 15.00 14.80 14.83 200,115 +0.04(+0.27%)
May 12, 2017 14.74 14.82 14.73 14.79 113,099 +0.02(+0.14%)
May 11, 2017 14.97 14.97 14.71 14.77 110,945 -0.48(-3.15%)
May 10, 2017 15.30 15.34 15.23 15.25 170,707 -0.04(-0.26%)
May 09, 2017 15.26 15.39 15.20 15.29 122,081 -0.03(-0.20%)
May 08, 2017 15.24 15.35 15.21 15.32 115,506 +0.08(+0.52%)
May 05, 2017 15.18 15.27 15.14 15.24 126,166 +0.04(+0.26%)
May 04, 2017 15.40 15.43 15.01 15.20 117,912 -0.28(-1.81%)
May 03, 2017 15.51 15.58 15.48 15.48 63,265 -0.06(-0.39%)
May 02, 2017 15.60 15.66 15.54 15.54 133,672 -0.06(-0.38%)
May 01, 2017 15.60 15.62 15.54 15.60 48,854 +0.00(+0.00%)
Apr 28, 2017 15.60 15.62 15.54 15.60 55,870 +0.03(+0.19%)
Apr 27, 2017 15.59 15.63 15.46 15.57 74,934 -0.03(-0.19%)
Apr 26, 2017 15.51 15.68 15.51 15.60 86,715 -0.04(-0.26%)
Apr 25, 2017 15.55 15.65 15.49 15.64 124,349 +0.09(+0.58%)
Apr 24, 2017 15.55 15.58 15.50 15.55 87,792 +0.02(+0.13%)
Apr 21, 2017 15.55 15.59 15.43 15.53 96,730 -0.02(-0.13%)
Apr 20, 2017 15.53 15.59 15.46 15.55 95,748 +0.02(+0.13%)
Apr 19, 2017 15.64 15.66 15.50 15.53 105,900 -0.10(-0.64%)
Apr 18, 2017 15.50 15.65 15.48 15.63 89,421 +0.06(+0.39%)
Apr 17, 2017 15.55 15.60 15.46 15.57 75,571 -0.01(-0.06%)
Apr 13, 2017 15.77 15.77 15.51 15.58 72,845 -0.09(-0.57%)
Apr 12, 2017 15.65 15.74 15.62 15.67 52,499 -0.01(-0.03%)
Apr 11, 2017 15.68 15.87 15.60 15.68 118,908 -0.00(-0.03%)
Apr 10, 2017 15.62 15.77 15.59 15.68 113,970 +0.13(+0.84%)
Apr 07, 2017 15.62 15.77 15.49 15.55 62,391 -0.05(-0.32%)
Apr 06, 2017 15.56 15.72 15.50 15.60 136,027 +0.04(+0.26%)
Apr 05, 2017 15.59 15.72 15.49 15.56 86,903 +0.05(+0.32%)
Apr 04, 2017 15.35 15.58 15.26 15.51 144,219 +0.02(+0.13%)
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.