Fiduciary/Claymore Energy Infrastructure Fund (NY: FMO )

11.36 USD +0.30 (+2.71%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 11.21 11.37 10.99 11.36 13,248 +0.30(+2.71%)
Jul 28, 2021 10.83 11.16 10.83 11.06 10,471 +0.16(+1.47%)
Jul 27, 2021 11.19 11.20 10.85 10.90 15,580 -0.32(-2.85%)
Jul 26, 2021 11.12 11.28 11.12 11.22 7,612 +0.05(+0.45%)
Jul 23, 2021 11.21 11.22 11.11 11.17 15,246 +0.07(+0.63%)
Jul 22, 2021 11.09 11.28 11.08 11.10 26,070 +0.03(+0.27%)
Jul 21, 2021 10.98 11.37 10.98 11.07 59,389 +0.25(+2.31%)
Jul 20, 2021 10.44 10.85 10.10 10.82 43,608 +0.40(+3.84%)
Jul 19, 2021 10.73 10.88 10.28 10.42 118,962 -0.63(-5.70%)
Jul 16, 2021 11.26 11.48 11.00 11.05 24,579 -0.16(-1.43%)
Jul 15, 2021 11.50 11.63 11.08 11.21 79,514 -0.48(-4.11%)
Jul 14, 2021 12.05 12.24 11.47 11.69 120,814 -0.36(-2.99%)
Jul 13, 2021 12.32 12.40 12.05 12.05 14,770 -0.32(-2.59%)
Jul 12, 2021 12.43 12.47 12.30 12.37 25,886 -0.09(-0.72%)
Jul 09, 2021 12.32 12.55 12.32 12.46 28,011 +0.26(+2.13%)
Jul 08, 2021 12.44 12.59 12.04 12.20 67,764 -0.40(-3.17%)
Jul 07, 2021 12.65 12.70 12.54 12.60 90,407 -0.06(-0.47%)
Jul 06, 2021 12.75 12.75 12.56 12.66 28,973 -0.05(-0.39%)
Jul 02, 2021 12.80 12.86 12.64 12.71 24,789 +0.02(+0.16%)
Jul 01, 2021 12.77 12.99 12.63 12.69 42,641 +0.07(+0.55%)
Jun 30, 2021 12.44 12.86 12.40 12.62 57,262 +0.21(+1.69%)
Jun 29, 2021 12.30 12.45 12.30 12.41 24,719 +0.13(+1.06%)
Jun 28, 2021 12.60 12.60 12.20 12.28 42,790 -0.21(-1.68%)
Jun 25, 2021 12.67 12.86 12.49 12.49 35,522 -0.21(-1.65%)
Jun 24, 2021 12.83 12.90 12.65 12.70 25,145 -0.13(-1.01%)
Jun 23, 2021 12.88 13.08 12.83 12.83 14,279 +0.05(+0.39%)
Jun 22, 2021 12.98 13.52 12.68 12.78 21,902 -0.14(-1.08%)
Jun 21, 2021 12.82 13.32 12.69 12.92 54,126 +0.13(+1.02%)
Jun 18, 2021 13.18 13.18 12.66 12.79 26,845 -0.45(-3.40%)
Jun 17, 2021 13.96 13.96 13.04 13.24 55,441 -0.73(-5.23%)
Jun 16, 2021 13.88 14.06 13.88 13.97 26,630 +0.13(+0.94%)
Jun 15, 2021 13.95 14.02 13.73 13.84 20,051 -0.01(-0.07%)
Jun 14, 2021 13.74 14.25 13.74 13.85 73,039 +0.20(+1.47%)
Jun 11, 2021 13.62 13.68 13.50 13.65 45,476 +0.12(+0.89%)
Jun 10, 2021 12.93 13.61 12.93 13.53 37,304 +0.67(+5.21%)
Jun 09, 2021 12.74 12.92 12.70 12.86 35,245 +0.22(+1.74%)
Jun 08, 2021 12.45 12.67 12.37 12.64 18,639 +0.19(+1.53%)
Jun 07, 2021 12.13 12.45 12.12 12.45 30,541 +0.35(+2.89%)
Jun 04, 2021 12.12 12.14 11.98 12.10 21,333 +0.06(+0.50%)
Jun 03, 2021 12.13 12.14 12.00 12.04 49,202 -0.08(-0.66%)
Jun 02, 2021 12.10 12.14 12.03 12.12 56,727 +0.07(+0.58%)
Jun 01, 2021 11.96 12.13 11.96 12.05 50,815 +0.10(+0.84%)
May 28, 2021 12.11 12.21 11.91 11.95 51,261 -0.18(-1.48%)
May 27, 2021 12.10 12.24 11.91 12.13 84,822 +0.07(+0.58%)
May 26, 2021 11.90 12.06 11.90 12.06 24,480 +0.16(+1.34%)
May 25, 2021 12.00 12.04 11.85 11.90 83,551 -0.04(-0.34%)
May 24, 2021 11.90 11.99 11.85 11.94 22,995 +0.05(+0.42%)
May 21, 2021 11.90 11.94 11.83 11.89 42,992 +0.07(+0.59%)
May 20, 2021 11.77 11.82 11.74 11.82 39,320 +0.05(+0.42%)
May 19, 2021 11.46 11.77 11.46 11.77 30,446 +0.17(+1.47%)
May 18, 2021 11.55 11.65 11.50 11.60 25,517 +0.10(+0.87%)
May 17, 2021 11.19 11.53 11.16 11.50 28,070 +0.26(+2.31%)
May 14, 2021 11.08 11.31 11.05 11.24 33,008 +0.26(+2.37%)
May 13, 2021 11.06 11.10 10.86 10.98 60,500 -0.29(-2.57%)
May 12, 2021 11.51 11.86 11.24 11.27 69,747 -0.20(-1.74%)
May 11, 2021 11.48 11.77 11.43 11.47 56,249 -0.12(-1.04%)
May 10, 2021 11.52 12.18 11.52 11.59 71,843 +0.16(+1.40%)
May 07, 2021 11.22 11.50 11.22 11.43 36,777 +0.27(+2.42%)
May 06, 2021 11.18 11.20 11.06 11.16 29,582 +0.05(+0.45%)
May 05, 2021 11.03 11.15 10.86 11.11 60,849 +0.30(+2.78%)
May 04, 2021 10.69 10.88 10.62 10.81 63,299 +0.19(+1.79%)
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.