Fiduciary/Claymore Energy Infrastructure Fund (NY: FMO )

10.59 USD +0.05 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 18.64 18.90 18.58 18.90 43,500 +0.18(+0.96%)
Jul 28, 2006 18.40 18.72 18.38 18.72 30,400 +0.19(+1.03%)
Jul 27, 2006 18.63 18.74 18.41 18.53 40,100 -0.02(-0.11%)
Jul 26, 2006 18.46 18.60 18.29 18.55 46,300 +0.16(+0.87%)
Jul 25, 2006 18.26 18.47 18.26 18.39 31,700 +0.14(+0.77%)
Jul 24, 2006 18.30 18.45 18.15 18.25 58,700 +0.05(+0.27%)
Jul 21, 2006 18.28 18.37 18.08 18.20 47,000 -0.10(-0.55%)
Jul 20, 2006 18.30 18.36 18.19 18.30 19,100 +0.01(+0.05%)
Jul 19, 2006 18.35 18.44 18.17 18.29 33,500 -0.06(-0.33%)
Jul 18, 2006 18.16 18.39 18.16 18.35 25,700 +0.09(+0.49%)
Jul 17, 2006 18.36 18.45 18.09 18.26 24,600 -0.05(-0.27%)
Jul 14, 2006 18.17 18.37 18.13 18.31 36,300 +0.07(+0.38%)
Jul 13, 2006 18.25 18.38 18.16 18.24 59,600 -0.05(-0.27%)
Jul 12, 2006 18.24 18.37 18.20 18.29 56,700 -0.30(-1.61%)
Jul 11, 2006 18.45 18.60 18.38 18.59 57,400 +0.08(+0.43%)
Jul 10, 2006 18.56 18.57 18.45 18.51 22,800 -0.02(-0.11%)
Jul 07, 2006 18.30 18.55 18.30 18.53 18,200 +0.05(+0.27%)
Jul 06, 2006 18.35 18.49 18.28 18.48 26,500 +0.14(+0.76%)
Jul 05, 2006 18.30 18.45 17.96 18.34 36,300 +0.06(+0.33%)
Jul 03, 2006 18.29 18.34 18.20 18.28 9,800 +0.11(+0.61%)
Jun 30, 2006 18.16 18.35 18.16 18.17 30,400 -0.05(-0.27%)
Jun 29, 2006 18.22 18.34 18.12 18.22 64,500 -0.13(-0.71%)
Jun 28, 2006 18.21 18.37 18.20 18.35 43,400 +0.07(+0.38%)
Jun 27, 2006 18.15 18.45 18.15 18.28 78,100 +0.12(+0.66%)
Jun 26, 2006 18.12 18.16 17.90 18.16 62,000 +0.06(+0.33%)
Jun 23, 2006 18.22 18.28 18.00 18.10 103,000 -0.15(-0.82%)
Jun 22, 2006 18.30 18.30 18.21 18.25 44,100 -0.03(-0.16%)
Jun 21, 2006 18.21 18.30 18.21 18.28 55,000 +0.07(+0.38%)
Jun 20, 2006 18.25 18.29 18.20 18.21 33,800 -0.05(-0.27%)
Jun 19, 2006 18.20 18.39 18.20 18.26 38,100 -0.17(-0.92%)
Jun 16, 2006 18.01 18.55 18.01 18.43 63,500 +0.43(+2.39%)
Jun 15, 2006 17.91 18.07 17.91 18.00 25,400 +0.10(+0.56%)
Jun 14, 2006 17.85 17.96 17.65 17.90 81,000 +0.04(+0.22%)
Jun 13, 2006 18.05 18.15 17.78 17.86 31,400 -0.33(-1.81%)
Jun 12, 2006 18.23 18.36 18.19 18.19 22,500 -0.11(-0.60%)
Jun 09, 2006 18.31 18.34 18.02 18.30 26,200 -0.01(-0.05%)
Jun 08, 2006 18.53 18.58 18.20 18.31 30,700 -0.23(-1.24%)
Jun 07, 2006 18.60 18.60 18.35 18.54 24,400 -0.05(-0.27%)
Jun 06, 2006 18.61 18.67 18.35 18.59 45,600 -0.12(-0.64%)
Jun 05, 2006 18.63 18.80 18.60 18.71 28,900 -0.02(-0.11%)
Jun 02, 2006 18.59 18.74 18.53 18.73 20,100 +0.23(+1.24%)
Jun 01, 2006 18.37 18.53 18.30 18.50 39,000 +0.19(+1.04%)
May 31, 2006 18.32 18.45 18.28 18.31 31,500 -0.01(-0.05%)
May 30, 2006 18.24 18.40 18.22 18.32 52,200 +0.16(+0.88%)
May 26, 2006 18.08 18.24 18.08 18.16 24,300 +0.01(+0.06%)
May 25, 2006 18.01 18.25 18.01 18.15 35,100 +0.00(+0.00%)
May 24, 2006 17.96 18.24 17.96 18.15 57,900 +0.06(+0.33%)
May 23, 2006 18.34 18.45 18.07 18.09 29,300 -0.06(-0.33%)
May 22, 2006 18.28 18.28 18.05 18.15 41,200 -0.11(-0.60%)
May 19, 2006 18.20 18.31 18.12 18.26 31,300 +0.05(+0.27%)
May 18, 2006 18.22 18.33 18.15 18.21 51,400 -0.03(-0.16%)
May 17, 2006 18.35 18.36 18.15 18.24 57,000 -0.21(-1.14%)
May 16, 2006 18.50 18.53 18.30 18.45 54,200 -0.02(-0.11%)
May 15, 2006 18.45 18.60 18.38 18.47 35,900 -0.18(-0.97%)
May 12, 2006 18.50 18.75 18.36 18.65 25,700 +0.12(+0.65%)
May 11, 2006 18.61 18.61 18.25 18.53 56,600 -0.05(-0.27%)
May 10, 2006 18.50 18.58 18.41 18.58 48,200 +0.08(+0.43%)
May 09, 2006 18.55 18.69 18.43 18.50 65,100 -0.13(-0.70%)
May 08, 2006 18.68 18.80 18.56 18.63 47,400 -0.07(-0.37%)
May 05, 2006 18.52 18.79 18.52 18.70 44,700 +0.26(+1.41%)
May 04, 2006 18.36 18.47 18.33 18.44 39,400 +0.08(+0.44%)
May 03, 2006 18.34 18.45 18.26 18.36 60,900 +0.01(+0.05%)
May 02, 2006 18.36 18.47 18.27 18.35 50,600 -0.08(-0.43%)
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.