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 30, 2010 20.50 20.50 20.11 20.50 68,970 +0.22(+1.09%)
Jul 29, 2010 20.36 20.41 20.00 20.28 69,456 +0.10(+0.49%)
Jul 28, 2010 20.15 20.29 20.03 20.18 42,381 +0.03(+0.15%)
Jul 27, 2010 20.62 20.62 19.87 20.15 90,116 -0.29(-1.42%)
Jul 26, 2010 20.60 20.72 20.35 20.44 51,494 -0.16(-0.78%)
Jul 23, 2010 20.45 20.63 20.35 20.60 59,334 -0.04(-0.19%)
Jul 22, 2010 20.70 20.74 20.45 20.64 57,576 +0.17(+0.83%)
Jul 21, 2010 20.15 20.50 20.04 20.47 104,478 +0.42(+2.09%)
Jul 20, 2010 19.53 20.05 19.53 20.05 86,813 +0.42(+2.14%)
Jul 19, 2010 19.46 19.91 19.46 19.63 46,475 +0.07(+0.38%)
Jul 16, 2010 19.55 19.88 19.37 19.55 68,054 -0.30(-1.49%)
Jul 15, 2010 19.92 19.97 19.74 19.85 90,204 -0.09(-0.45%)
Jul 14, 2010 19.89 19.95 19.73 19.94 62,673 +0.05(+0.25%)
Jul 13, 2010 19.84 19.95 19.54 19.89 63,859 +0.05(+0.25%)
Jul 12, 2010 19.90 19.97 19.74 19.84 49,575 -0.11(-0.55%)
Jul 09, 2010 19.95 19.95 19.63 19.95 39,291 +0.25(+1.27%)
Jul 08, 2010 19.78 19.85 19.52 19.70 46,302 -0.15(-0.76%)
Jul 07, 2010 19.43 19.85 19.29 19.85 53,495 +0.42(+2.16%)
Jul 06, 2010 19.40 19.63 19.34 19.43 45,411 +0.09(+0.47%)
Jul 02, 2010 19.34 19.37 18.82 19.34 41,753 +0.37(+1.95%)
Jul 01, 2010 19.32 19.33 18.74 18.97 67,307 -0.35(-1.81%)
Jun 30, 2010 19.14 19.36 19.01 19.32 32,324 +0.30(+1.58%)
Jun 29, 2010 19.40 19.59 18.95 19.02 49,224 -0.45(-2.31%)
Jun 25, 2010 19.47 19.55 19.04 19.47 41,977 +0.42(+2.21%)
Jun 24, 2010 19.01 19.27 19.00 19.05 71,013 -0.09(-0.47%)
Jun 23, 2010 19.26 19.31 19.03 19.14 37,778 -0.10(-0.52%)
Jun 22, 2010 19.48 19.53 19.01 19.24 56,760 -0.39(-1.99%)
Jun 21, 2010 19.69 19.85 19.37 19.63 76,429 -0.06(-0.30%)
Jun 18, 2010 19.69 19.71 19.34 19.69 55,954 +0.16(+0.82%)
Jun 17, 2010 19.57 19.64 19.25 19.53 60,945 +0.04(+0.21%)
Jun 16, 2010 19.45 19.63 19.38 19.49 120,266 +0.01(+0.05%)
Jun 15, 2010 19.40 19.57 19.09 19.48 65,153 +0.21(+1.08%)
Jun 14, 2010 18.92 19.29 18.92 19.27 33,771 +0.35(+1.86%)
Jun 11, 2010 18.72 18.92 18.62 18.92 36,162 +0.05(+0.26%)
Jun 10, 2010 18.71 19.15 18.71 18.87 67,315 +0.25(+1.34%)
Jun 09, 2010 18.25 19.75 18.15 18.62 226,681 +0.39(+2.14%)
Jun 08, 2010 18.25 18.52 17.84 18.23 99,611 -0.16(-0.87%)
Jun 07, 2010 18.69 18.85 18.30 18.39 49,100 -0.34(-1.80%)
Jun 04, 2010 18.73 18.95 18.27 18.73 38,290 -0.11(-0.60%)
Jun 03, 2010 18.90 19.00 18.60 18.84 40,370 +0.12(+0.64%)
Jun 02, 2010 18.41 18.72 18.29 18.72 55,764 +0.33(+1.79%)
Jun 01, 2010 18.57 18.60 18.13 18.39 66,832 -0.19(-1.02%)
May 28, 2010 18.58 18.90 18.51 18.58 86,754 -0.33(-1.75%)
May 27, 2010 18.62 18.91 18.36 18.91 44,170 +0.68(+3.73%)
May 26, 2010 17.90 18.30 17.87 18.23 87,293 +0.47(+2.64%)
May 25, 2010 17.50 17.80 17.40 17.76 83,493 -0.33(-1.82%)
May 24, 2010 18.14 18.37 17.88 18.09 61,460 +0.08(+0.44%)
May 21, 2010 17.30 18.05 17.02 18.01 74,195 +0.45(+2.56%)
May 20, 2010 17.32 17.79 17.29 17.56 98,450 -0.82(-4.46%)
May 19, 2010 17.86 18.59 17.86 18.38 41,189 -0.37(-1.97%)
May 18, 2010 19.10 19.17 18.57 18.75 300 -0.05(-0.27%)
May 17, 2010 19.24 19.38 18.50 18.80 44,991 -0.55(-2.84%)
May 14, 2010 19.35 19.50 18.87 19.35 47,854 -0.19(-0.99%)
May 13, 2010 19.47 19.85 19.47 19.54 45,681 -0.09(-0.44%)
May 12, 2010 19.30 19.80 19.30 19.63 47,428 +0.26(+1.34%)
May 11, 2010 19.29 19.37 19.20 19.37 33,232 +0.32(+1.68%)
May 10, 2010 19.27 19.27 18.97 19.05 64,789 +0.57(+3.08%)
May 07, 2010 17.86 18.48 17.17 18.48 110,641 +0.59(+3.31%)
May 06, 2010 18.90 19.12 16.50 17.89 313,900 -1.06(-5.60%)
May 05, 2010 19.11 19.30 18.87 18.95 144,010 -1.01(-5.06%)
May 04, 2010 20.20 20.20 19.61 19.96 80,577 -0.29(-1.43%)
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.