Fiduciary/Claymore Energy Infrastructure Fund (NY: FMO )

13.11 USD -0.13 (-0.98%)
Streaming Delayed Price Updated: 10:01 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 22.71 22.87 22.58 22.70 39,597 +0.18(+0.80%)
May 29, 2008 22.59 22.90 22.46 22.52 30,960 -0.07(-0.31%)
May 28, 2008 22.43 22.83 22.31 22.59 41,914 +0.12(+0.53%)
May 27, 2008 22.49 22.54 22.17 22.47 37,460 +0.07(+0.31%)
May 26, 2008 22.46 22.46 22.21 22.40 0 +0.00(+0.00%)
May 23, 2008 22.46 22.46 22.21 22.40 18,141 +0.13(+0.58%)
May 22, 2008 22.40 22.51 22.25 22.27 23,936 -0.11(-0.49%)
May 21, 2008 22.54 22.83 22.29 22.38 29,221 -0.26(-1.15%)
May 20, 2008 22.20 22.95 21.94 22.64 55,560 +0.04(+0.18%)
May 19, 2008 22.33 22.98 22.24 22.60 25,844 +0.34(+1.53%)
May 16, 2008 22.36 22.46 21.94 22.26 35,791 -0.16(-0.71%)
May 15, 2008 22.39 22.68 22.39 22.42 31,206 -0.12(-0.53%)
May 14, 2008 22.32 22.99 22.32 22.54 26,340 +0.22(+0.99%)
May 13, 2008 22.49 22.49 22.10 22.32 36,147 -0.32(-1.41%)
May 12, 2008 22.11 22.71 22.11 22.64 24,994 +0.46(+2.07%)
May 09, 2008 22.17 22.82 22.11 22.18 24,530 -0.03(-0.14%)
May 08, 2008 22.02 22.52 22.00 22.21 34,841 +0.04(+0.18%)
May 07, 2008 21.77 22.17 21.77 22.17 33,362 +0.26(+1.19%)
May 06, 2008 22.13 22.22 21.85 21.91 53,546 -0.29(-1.31%)
May 05, 2008 22.70 22.70 22.12 22.20 41,582 -0.70(-3.06%)
May 02, 2008 22.40 22.99 22.11 22.90 46,039 +0.80(+3.62%)
May 01, 2008 21.60 22.41 21.53 22.10 77,797 +0.53(+2.46%)
Apr 30, 2008 21.23 21.93 20.80 21.57 110,425 +0.31(+1.46%)
Apr 29, 2008 21.60 21.95 20.80 21.26 143,216 -0.39(-1.80%)
Apr 28, 2008 21.85 21.86 21.50 21.65 42,077 -0.09(-0.41%)
Apr 25, 2008 21.36 21.74 21.31 21.74 59,170 +0.40(+1.87%)
Apr 24, 2008 21.25 21.36 21.20 21.34 65,045 +0.17(+0.80%)
Apr 23, 2008 21.16 21.24 21.00 21.17 34,416 -0.02(-0.09%)
Apr 22, 2008 21.26 21.29 21.08 21.19 34,270 -0.06(-0.28%)
Apr 21, 2008 21.16 21.46 21.16 21.25 50,302 +0.05(+0.24%)
Apr 18, 2008 21.33 21.56 21.20 21.20 48,739 -0.03(-0.14%)
Apr 17, 2008 21.41 21.51 21.18 21.23 52,536 -0.37(-1.71%)
Apr 16, 2008 21.46 21.62 21.32 21.60 72,548 +0.17(+0.79%)
Apr 15, 2008 21.15 21.45 21.11 21.43 39,385 +0.28(+1.32%)
Apr 14, 2008 21.55 21.74 20.92 21.15 52,572 -0.60(-2.76%)
Apr 11, 2008 21.51 22.50 21.50 21.75 71,400 -0.45(-2.03%)
Apr 10, 2008 22.00 22.30 22.00 22.20 26,100 +0.30(+1.37%)
Apr 09, 2008 22.25 22.28 21.90 21.90 32,300 -0.34(-1.53%)
Apr 08, 2008 22.32 22.32 22.07 22.24 28,774 -0.09(-0.40%)
Apr 07, 2008 22.30 22.50 22.25 22.33 33,400 +0.17(+0.77%)
Apr 04, 2008 22.30 22.30 22.00 22.16 15,700 +0.27(+1.23%)
Apr 03, 2008 21.99 21.99 21.59 21.89 25,100 -0.15(-0.68%)
Apr 02, 2008 21.34 22.04 21.14 22.04 50,522 +0.80(+3.78%)
Apr 01, 2008 20.98 21.25 20.96 21.24 23,522 +0.28(+1.32%)
Mar 31, 2008 21.09 21.12 20.92 20.96 16,400 +0.05(+0.24%)
Mar 28, 2008 21.01 21.14 20.91 20.91 18,100 +0.01(+0.05%)
Mar 27, 2008 21.15 21.25 20.90 20.90 23,800 -0.12(-0.57%)
Mar 26, 2008 20.90 21.20 20.86 21.02 21,100 +0.10(+0.48%)
Mar 25, 2008 20.80 21.24 20.79 20.92 30,926 +0.03(+0.14%)
Mar 24, 2008 20.65 20.96 20.50 20.89 62,300 +0.29(+1.41%)
Mar 21, 2008 20.54 20.60 20.50 20.60 38,500 +0.00(+0.00%)
Mar 20, 2008 20.54 20.60 20.50 20.60 38,500 +0.10(+0.49%)
Mar 19, 2008 20.56 20.96 20.50 20.50 50,724 -0.04(-0.19%)
Mar 18, 2008 19.80 21.03 19.00 20.54 65,184 +0.74(+3.74%)
Mar 17, 2008 19.90 20.00 19.36 19.80 47,718 -0.54(-2.65%)
Mar 14, 2008 20.97 20.97 20.00 20.34 42,900 -0.39(-1.88%)
Mar 13, 2008 20.70 20.92 20.65 20.73 21,660 -0.20(-0.96%)
Mar 12, 2008 20.90 21.03 20.82 20.93 27,725 +0.11(+0.53%)
Mar 11, 2008 20.87 21.02 20.25 20.82 39,022 +0.12(+0.58%)
Mar 10, 2008 21.15 21.26 20.70 20.70 30,700 -0.65(-3.04%)
Mar 07, 2008 21.60 21.65 21.20 21.35 35,200 -0.45(-2.06%)
Mar 06, 2008 22.00 22.30 21.50 21.80 73,289 -0.29(-1.32%)
Mar 05, 2008 22.14 22.18 21.85 22.09 27,900 -0.04(-0.18%)
Mar 04, 2008 22.06 22.18 21.86 22.13 32,800 +0.07(+0.32%)
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.