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 29, 2016 14.07 14.22 14.01 14.22 132,672 +0.09(+0.64%)
Jul 28, 2016 14.20 14.34 14.07 14.13 124,621 -0.14(-0.98%)
Jul 27, 2016 14.35 14.56 14.24 14.27 216,871 -0.07(-0.49%)
Jul 26, 2016 14.15 14.48 14.15 14.34 210,509 +0.10(+0.70%)
Jul 25, 2016 14.36 14.40 14.16 14.24 114,918 -0.15(-1.04%)
Jul 22, 2016 14.36 14.46 14.31 14.39 146,624 +0.10(+0.70%)
Jul 21, 2016 14.29 14.55 14.23 14.29 131,580 +0.02(+0.14%)
Jul 20, 2016 13.94 14.30 13.87 14.27 166,853 +0.33(+2.37%)
Jul 19, 2016 13.82 13.99 13.82 13.94 86,329 +0.03(+0.22%)
Jul 18, 2016 13.69 13.91 13.63 13.91 79,838 +0.28(+2.05%)
Jul 15, 2016 13.75 13.83 13.63 13.63 155,569 -0.11(-0.80%)
Jul 14, 2016 13.74 13.93 13.70 13.74 178,781 +0.13(+0.96%)
Jul 13, 2016 13.84 13.93 13.61 13.61 163,507 -0.20(-1.45%)
Jul 12, 2016 13.65 13.98 13.60 13.81 201,395 +0.31(+2.30%)
Jul 11, 2016 13.62 13.69 13.44 13.50 133,931 +0.04(+0.30%)
Jul 08, 2016 13.48 13.65 13.38 13.46 112,167 +0.08(+0.60%)
Jul 07, 2016 13.64 13.80 13.38 13.38 145,211 -0.08(-0.59%)
Jul 06, 2016 13.50 13.60 13.40 13.46 141,205 -0.10(-0.74%)
Jul 05, 2016 13.62 13.75 13.50 13.56 122,742 -0.20(-1.45%)
Jul 01, 2016 13.88 13.76 13.76 13.76 130,800 -0.04(-0.29%)
Jun 30, 2016 14.00 14.05 13.77 13.80 193,516 -0.23(-1.64%)
Jun 29, 2016 13.96 14.11 13.86 14.03 164,048 +0.30(+2.18%)
Jun 28, 2016 13.47 13.76 13.34 13.73 130,238 +0.56(+4.25%)
Jun 27, 2016 13.48 13.61 13.02 13.17 114,275 -0.51(-3.73%)
Jun 24, 2016 13.64 13.91 13.27 13.68 116,824 -0.31(-2.22%)
Jun 23, 2016 14.03 14.07 13.81 13.99 185,722 +0.18(+1.30%)
Jun 22, 2016 13.87 13.93 13.64 13.81 132,880 +0.05(+0.36%)
Jun 21, 2016 13.53 13.76 13.47 13.76 124,207 +0.25(+1.85%)
Jun 20, 2016 13.58 13.72 13.38 13.51 123,863 +0.20(+1.50%)
Jun 17, 2016 13.12 13.37 13.06 13.31 161,001 +0.30(+2.31%)
Jun 16, 2016 12.98 13.01 12.59 13.01 154,648 -0.04(-0.31%)
Jun 15, 2016 13.03 13.16 12.85 13.05 127,492 +0.00(+0.00%)
Jun 14, 2016 13.15 13.20 12.85 13.05 120,012 -0.19(-1.44%)
Jun 13, 2016 13.30 13.44 13.16 13.24 116,065 -0.11(-0.82%)
Jun 10, 2016 13.73 13.76 13.33 13.35 138,073 -0.48(-3.47%)
Jun 09, 2016 13.80 13.93 13.80 13.83 125,449 -0.17(-1.21%)
Jun 08, 2016 14.17 14.27 13.90 14.00 317,274 -0.02(-0.14%)
Jun 07, 2016 13.94 14.06 13.86 14.02 258,468 +0.21(+1.52%)
Jun 06, 2016 13.48 13.81 13.46 13.81 159,234 +0.39(+2.91%)
Jun 03, 2016 13.30 13.45 13.24 13.42 306,176 +0.12(+0.90%)
Jun 02, 2016 13.03 13.33 13.03 13.30 107,002 +0.14(+1.06%)
Jun 01, 2016 12.94 13.19 12.81 13.16 376,554 +0.16(+1.23%)
May 31, 2016 13.07 13.42 12.96 13.00 226,741 -0.06(-0.46%)
May 27, 2016 13.01 13.06 13.06 13.06 106,500 +0.06(+0.46%)
May 26, 2016 13.27 13.32 12.94 13.00 136,564 -0.16(-1.22%)
May 25, 2016 13.07 13.26 13.01 13.16 337,175 +0.30(+2.33%)
May 24, 2016 12.95 13.00 12.77 12.86 332,465 -0.01(-0.08%)
May 23, 2016 12.74 12.91 12.69 12.87 223,718 +0.11(+0.86%)
May 20, 2016 12.65 12.85 12.54 12.76 163,657 +0.21(+1.67%)
May 19, 2016 12.38 12.68 12.28 12.55 223,105 +0.06(+0.48%)
May 18, 2016 12.89 12.92 12.45 12.49 291,325 -0.34(-2.65%)
May 17, 2016 12.72 12.98 12.64 12.83 192,349 +0.13(+1.02%)
May 16, 2016 12.64 12.76 12.56 12.70 214,203 +0.32(+2.58%)
May 13, 2016 12.42 12.56 12.31 12.38 133,358 -0.06(-0.48%)
May 12, 2016 12.59 12.60 12.34 12.44 236,185 +0.07(+0.57%)
May 11, 2016 12.40 12.51 12.13 12.37 211,825 -0.35(-2.75%)
May 10, 2016 12.64 12.82 12.64 12.72 146,216 +0.09(+0.71%)
May 09, 2016 12.77 12.78 12.28 12.63 189,827 -0.13(-1.02%)
May 06, 2016 12.75 13.00 12.75 12.76 119,744 -0.02(-0.16%)
May 05, 2016 12.81 13.04 12.67 12.78 160,903 +0.25(+2.00%)
May 04, 2016 12.48 12.64 12.33 12.53 159,696 +0.08(+0.64%)
May 03, 2016 12.68 12.68 12.23 12.45 173,020 -0.35(-2.73%)
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.