Fiduciary/Claymore Energy Infrastructure Fund (NY: FMO )

13.97 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2006 18.35 18.53 18.32 18.43 34,300 +0.05(+0.27%)
Apr 28, 2006 18.35 18.39 18.26 18.38 43,700 +0.05(+0.27%)
Apr 27, 2006 18.30 18.38 18.11 18.33 52,300 -0.09(-0.49%)
Apr 26, 2006 18.42 18.46 18.25 18.42 34,400 -0.10(-0.54%)
Apr 25, 2006 18.45 18.55 18.26 18.52 45,500 +0.12(+0.65%)
Apr 24, 2006 18.36 18.49 18.27 18.40 27,800 -0.05(-0.27%)
Apr 21, 2006 18.35 18.45 18.27 18.45 30,700 +0.06(+0.33%)
Apr 20, 2006 18.35 18.49 18.28 18.39 21,900 +0.00(+0.00%)
Apr 19, 2006 18.23 18.55 18.21 18.39 31,500 +0.07(+0.38%)
Apr 18, 2006 18.41 18.41 18.15 18.32 40,100 -0.03(-0.16%)
Apr 17, 2006 18.49 18.50 18.22 18.35 35,600 -0.14(-0.76%)
Apr 13, 2006 18.53 18.55 18.30 18.49 34,600 -0.04(-0.22%)
Apr 12, 2006 18.80 18.80 18.41 18.53 29,600 -0.17(-0.91%)
Apr 11, 2006 18.62 18.79 18.50 18.70 30,400 -0.25(-1.32%)
Apr 10, 2006 18.62 18.95 18.58 18.95 27,900 +0.30(+1.61%)
Apr 07, 2006 18.88 18.95 18.50 18.65 31,500 -0.29(-1.53%)
Apr 06, 2006 18.98 19.00 18.78 18.94 31,000 -0.02(-0.11%)
Apr 05, 2006 18.85 18.97 18.77 18.96 25,100 +0.09(+0.48%)
Apr 04, 2006 18.63 18.87 18.57 18.87 40,800 +0.29(+1.56%)
Apr 03, 2006 18.65 18.73 18.50 18.58 16,800 -0.02(-0.11%)
Mar 31, 2006 18.46 18.63 18.41 18.60 29,900 +0.19(+1.03%)
Mar 30, 2006 18.60 18.73 18.41 18.41 54,800 -0.18(-0.97%)
Mar 29, 2006 18.55 18.68 18.55 18.59 33,900 -0.02(-0.11%)
Mar 28, 2006 18.53 18.66 18.50 18.61 33,800 +0.04(+0.22%)
Mar 27, 2006 18.48 18.70 18.48 18.57 49,700 -0.15(-0.80%)
Mar 24, 2006 18.52 18.76 18.46 18.72 38,500 +0.12(+0.65%)
Mar 23, 2006 18.52 18.62 18.50 18.60 44,800 +0.05(+0.27%)
Mar 22, 2006 18.60 18.68 18.46 18.55 36,800 -0.10(-0.54%)
Mar 21, 2006 18.74 18.79 18.55 18.65 29,500 -0.09(-0.48%)
Mar 20, 2006 18.70 18.76 18.67 18.74 26,500 -0.05(-0.27%)
Mar 17, 2006 18.74 18.93 18.69 18.79 29,900 -0.09(-0.48%)
Mar 16, 2006 18.84 18.95 18.69 18.88 24,100 +0.12(+0.64%)
Mar 15, 2006 18.85 18.94 18.76 18.76 35,000 -0.11(-0.58%)
Mar 14, 2006 18.73 18.89 18.65 18.87 24,400 +0.09(+0.48%)
Mar 13, 2006 18.52 18.78 18.47 18.78 16,800 +0.10(+0.54%)
Mar 10, 2006 18.65 18.68 18.42 18.68 23,200 +0.10(+0.54%)
Mar 09, 2006 18.41 18.60 18.41 18.58 20,800 +0.13(+0.70%)
Mar 08, 2006 18.54 18.58 18.40 18.45 27,800 -0.13(-0.70%)
Mar 07, 2006 18.59 18.71 18.49 18.58 21,000 -0.02(-0.11%)
Mar 06, 2006 18.91 18.95 18.60 18.60 33,700 -0.19(-1.01%)
Mar 03, 2006 18.67 18.88 18.66 18.79 40,900 +0.02(+0.11%)
Mar 02, 2006 19.02 19.04 18.77 18.77 28,800 -0.17(-0.90%)
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.