Fiduciary/Claymore Energy Infrastructure Fund (NY: FMO )

12.12 UNCHANGED
Last Price Updated: 7:00 PM EST, Mar 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 21.25 21.74 21.08 21.38 134,255 +0.14(+0.66%)
Jul 30, 2015 21.12 21.41 21.00 21.24 130,356 +0.03(+0.14%)
Jul 29, 2015 20.94 21.39 20.78 21.21 132,795 +0.29(+1.39%)
Jul 28, 2015 20.30 21.00 20.20 20.92 121,663 +0.51(+2.50%)
Jul 27, 2015 20.12 20.50 20.05 20.41 90,137 +0.05(+0.25%)
Jul 24, 2015 20.38 20.83 20.18 20.36 147,091 +0.23(+1.14%)
Jul 23, 2015 20.25 20.46 19.89 20.13 119,965 -0.13(-0.64%)
Jul 22, 2015 20.83 20.85 19.80 20.26 180,151 -0.80(-3.80%)
Jul 21, 2015 20.85 21.38 20.61 21.06 107,372 +0.26(+1.25%)
Jul 20, 2015 21.69 21.69 20.78 20.80 103,305 -0.88(-4.06%)
Jul 17, 2015 22.00 22.00 21.52 21.68 105,774 -0.36(-1.63%)
Jul 16, 2015 22.36 22.36 22.02 22.04 62,751 -0.14(-0.63%)
Jul 15, 2015 22.65 22.86 22.18 22.18 66,612 -0.58(-2.55%)
Jul 14, 2015 22.66 22.98 22.59 22.76 73,441 +0.13(+0.57%)
Jul 13, 2015 22.70 22.78 22.36 22.63 127,195 +0.10(+0.44%)
Jul 10, 2015 22.29 22.54 22.18 22.53 62,325 +0.45(+2.04%)
Jul 09, 2015 22.52 22.83 21.92 22.08 186,327 -0.10(-0.45%)
Jul 08, 2015 22.58 22.58 21.87 22.18 66,543 -0.58(-2.55%)
Jul 07, 2015 22.25 22.80 21.78 22.76 105,789 +0.56(+2.52%)
Jul 06, 2015 22.34 22.43 22.09 22.20 64,347 -0.22(-0.98%)
Jul 02, 2015 22.24 22.42 22.42 22.42 108,100 +0.18(+0.81%)
Jul 01, 2015 22.41 22.42 22.17 22.24 201,000 -0.01(-0.04%)
Jun 30, 2015 22.20 22.28 21.77 22.25 120,174 +0.19(+0.86%)
Jun 29, 2015 22.68 22.68 21.84 22.06 137,382 -0.71(-3.12%)
Jun 26, 2015 22.98 22.98 22.65 22.77 54,138 -0.29(-1.26%)
Jun 25, 2015 23.37 23.37 22.68 23.06 92,830 -0.25(-1.07%)
Jun 24, 2015 23.53 23.56 23.29 23.31 60,210 -0.12(-0.51%)
Jun 23, 2015 23.58 23.59 23.40 23.43 44,892 -0.12(-0.51%)
Jun 22, 2015 23.65 23.68 23.43 23.55 47,249 -0.03(-0.11%)
Jun 19, 2015 23.78 23.78 23.50 23.58 49,576 -0.29(-1.23%)
Jun 18, 2015 23.85 24.05 23.75 23.87 58,580 -0.02(-0.08%)
Jun 17, 2015 23.85 24.02 23.73 23.89 45,542 +0.07(+0.29%)
Jun 16, 2015 23.66 23.84 23.56 23.82 34,355 +0.05(+0.21%)
Jun 15, 2015 23.52 23.77 23.48 23.77 61,644 +0.19(+0.81%)
Jun 12, 2015 23.57 23.72 23.30 23.58 59,622 -0.16(-0.67%)
Jun 11, 2015 23.87 23.89 23.57 23.74 55,847 -0.07(-0.29%)
Jun 10, 2015 24.26 24.31 23.80 23.81 45,860 -0.25(-1.04%)
Jun 09, 2015 23.98 24.15 23.92 24.06 44,995 +0.04(+0.17%)
Jun 08, 2015 23.97 24.14 23.88 24.02 41,760 -0.06(-0.25%)
Jun 05, 2015 23.95 24.09 23.75 24.08 52,568 +0.08(+0.33%)
Jun 04, 2015 24.42 24.42 24.00 24.00 82,031 -0.45(-1.84%)
Jun 03, 2015 24.65 24.69 24.39 24.45 36,141 -0.25(-1.01%)
Jun 02, 2015 24.76 24.84 24.57 24.70 59,902 -0.15(-0.60%)
Jun 01, 2015 25.04 25.04 24.75 24.85 82,023 -0.16(-0.64%)
May 29, 2015 24.85 25.01 24.70 25.01 118,714 +0.27(+1.09%)
May 28, 2015 24.78 24.78 24.49 24.74 60,544 -0.02(-0.08%)
May 27, 2015 24.81 24.89 24.61 24.76 58,152 -0.02(-0.08%)
May 26, 2015 24.84 24.84 24.56 24.78 59,126 -0.08(-0.32%)
May 22, 2015 24.69 24.86 24.86 24.86 33,600 +0.08(+0.32%)
May 21, 2015 24.94 24.94 24.66 24.78 56,062 +0.02(+0.08%)
May 20, 2015 25.02 25.02 24.72 24.76 57,927 -0.14(-0.56%)
May 19, 2015 25.13 25.13 24.85 24.90 59,966 -0.19(-0.76%)
May 18, 2015 25.20 25.21 25.05 25.09 52,892 -0.05(-0.20%)
May 15, 2015 25.15 25.17 24.95 25.14 56,337 +0.04(+0.16%)
May 14, 2015 25.00 25.17 25.00 25.10 34,152 +0.18(+0.72%)
May 13, 2015 24.70 24.98 24.63 24.92 43,648 +0.09(+0.36%)
May 12, 2015 24.60 24.85 24.56 24.83 59,812 +0.10(+0.40%)
May 11, 2015 24.92 24.92 24.54 24.73 78,336 -0.19(-0.76%)
May 08, 2015 24.94 25.03 24.75 24.92 70,814 +0.11(+0.44%)
May 07, 2015 25.28 25.28 24.72 24.81 55,010 -0.52(-2.05%)
May 06, 2015 25.97 26.00 25.06 25.33 88,969 -0.53(-2.06%)
May 05, 2015 25.88 25.91 25.69 25.86 31,630 +0.14(+0.56%)
May 04, 2015 25.90 25.90 25.68 25.72 37,750 -0.08(-0.31%)
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.