Fiduciary/Claymore Energy Infrastructure Fund (NY: FMO )

10.77 USD -0.39 (-3.49%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 15.55 15.85 15.23 15.60 77,747 -0.25(-1.58%)
Jul 30, 2009 15.78 15.85 15.62 15.85 37,739 +0.00(+0.00%)
Jul 29, 2009 15.90 16.00 15.71 15.85 69,017 -0.10(-0.63%)
Jul 28, 2009 16.64 16.65 15.77 15.95 69,685 -0.33(-2.03%)
Jul 27, 2009 16.21 16.37 15.91 16.28 71,552 +0.20(+1.24%)
Jul 24, 2009 16.30 16.35 15.75 16.08 130 -0.14(-0.86%)
Jul 23, 2009 16.70 17.46 15.83 16.22 196,124 -0.44(-2.64%)
Jul 22, 2009 16.72 16.75 16.23 16.66 88,731 +0.32(+1.96%)
Jul 21, 2009 16.43 16.61 16.12 16.34 83,932 +0.04(+0.25%)
Jul 20, 2009 16.32 16.65 16.12 16.30 88,050 +0.19(+1.18%)
Jul 17, 2009 16.65 16.65 16.06 16.11 48,781 -0.64(-3.82%)
Jul 16, 2009 15.73 16.84 15.73 16.75 78,890 +0.73(+4.56%)
Jul 15, 2009 15.71 16.17 15.46 16.02 67,589 +0.38(+2.43%)
Jul 14, 2009 15.39 15.64 15.07 15.64 41,830 +0.24(+1.56%)
Jul 13, 2009 14.75 15.45 14.46 15.40 85,066 +0.08(+0.53%)
Jul 10, 2009 14.50 15.50 14.33 15.32 72,906 +0.62(+4.21%)
Jul 09, 2009 14.45 14.85 14.35 14.70 102,081 +0.65(+4.59%)
Jul 08, 2009 14.11 14.27 13.86 14.05 48,290 +0.01(+0.10%)
Jul 07, 2009 14.40 14.40 13.86 14.04 43,664 -0.30(-2.09%)
Jul 06, 2009 14.12 14.34 14.06 14.34 43,128 -0.01(-0.07%)
Jul 02, 2009 14.08 14.49 14.02 14.35 34,689 +0.10(+0.70%)
Jul 01, 2009 15.04 15.10 14.19 14.25 87,786 -0.97(-6.37%)
Jun 30, 2009 14.92 15.44 14.70 15.22 43,377 +0.17(+1.16%)
Jun 29, 2009 14.85 15.14 14.75 15.05 31,897 +0.25(+1.66%)
Jun 26, 2009 14.28 14.85 14.25 14.80 50,020 +0.33(+2.28%)
Jun 25, 2009 14.38 14.64 14.36 14.47 26,116 -0.03(-0.21%)
Jun 24, 2009 13.85 14.65 13.85 14.50 65,660 +0.62(+4.47%)
Jun 23, 2009 13.95 14.22 13.81 13.88 61,496 -0.13(-0.93%)
Jun 22, 2009 15.00 15.00 13.86 14.01 55,278 -1.16(-7.65%)
Jun 19, 2009 15.10 15.27 14.86 15.17 50,813 +0.17(+1.13%)
Jun 18, 2009 14.55 15.00 14.21 15.00 51,576 +0.47(+3.27%)
Jun 17, 2009 13.90 14.53 13.86 14.53 53,296 +0.58(+4.12%)
Jun 16, 2009 14.30 14.39 13.95 13.95 62,223 -0.45(-3.13%)
Jun 15, 2009 14.62 14.68 14.26 14.40 31,260 -0.47(-3.16%)
Jun 12, 2009 14.84 15.00 14.47 14.87 54,698 -0.02(-0.13%)
Jun 11, 2009 14.86 15.07 14.75 14.89 58,195 -0.03(-0.20%)
Jun 10, 2009 15.13 15.25 14.90 14.92 54,401 -0.32(-2.10%)
Jun 09, 2009 15.40 15.60 15.12 15.24 44,443 -0.21(-1.36%)
Jun 08, 2009 15.50 15.50 15.11 15.45 51,791 -0.23(-1.47%)
Jun 05, 2009 15.52 15.68 15.48 15.68 21,174 +0.13(+0.84%)
Jun 04, 2009 15.48 15.65 15.27 15.55 50,749 +0.29(+1.90%)
Jun 03, 2009 15.12 15.27 14.66 15.26 54,819 +0.16(+1.04%)
Jun 02, 2009 14.50 15.23 14.50 15.10 54,580 +0.67(+4.66%)
Jun 01, 2009 14.99 15.13 14.30 14.43 79,021 -0.38(-2.57%)
May 29, 2009 14.62 15.16 14.60 14.81 65,130 +0.25(+1.72%)
May 28, 2009 14.17 14.56 13.97 14.56 54,896 +0.54(+3.85%)
May 27, 2009 14.05 14.25 13.55 14.02 136,266 -0.10(-0.71%)
May 26, 2009 13.87 14.12 13.65 14.12 53,539 +0.09(+0.64%)
May 22, 2009 13.31 14.05 13.31 14.03 44,463 +0.63(+4.70%)
May 21, 2009 13.36 13.59 13.19 13.40 48,839 +0.04(+0.30%)
May 20, 2009 13.95 13.99 13.36 13.36 61,336 -0.35(-2.55%)
May 19, 2009 13.85 13.85 13.44 13.71 77,796 -0.14(-1.01%)
May 18, 2009 13.94 14.00 13.60 13.85 46,029 +0.21(+1.58%)
May 15, 2009 13.61 13.97 13.42 13.63 49,353 +0.19(+1.40%)
May 14, 2009 13.07 13.45 13.07 13.45 44,748 +0.34(+2.57%)
May 13, 2009 13.85 13.96 13.09 13.11 52,805 -0.95(-6.73%)
May 12, 2009 13.75 14.19 13.59 14.06 62,860 +0.21(+1.49%)
May 11, 2009 13.71 13.95 13.39 13.85 49,217 -0.12(-0.86%)
May 08, 2009 13.63 14.05 13.63 13.97 65,546 +0.13(+0.94%)
May 07, 2009 14.00 14.00 13.58 13.84 64,687 +0.07(+0.51%)
May 06, 2009 13.90 14.15 13.61 13.77 100,802 +0.36(+2.68%)
May 05, 2009 13.24 13.49 13.01 13.41 55,863 +0.32(+2.44%)
May 04, 2009 13.70 13.92 13.09 13.09 94,436 -0.43(-3.18%)
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.