Fiduciary/Claymore Energy Infrastructure Fund (NY: FMO )

11.77 USD -0.16 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 16.94 17.21 16.74 17.05 103,845 +0.17(+1.01%)
Oct 29, 2015 16.52 17.00 16.52 16.88 90,164 +0.27(+1.63%)
Oct 28, 2015 16.14 16.77 16.06 16.61 176,098 +0.64(+4.01%)
Oct 27, 2015 16.21 16.21 15.85 15.97 160,919 -0.36(-2.20%)
Oct 26, 2015 16.65 16.79 16.26 16.33 187,675 -0.40(-2.39%)
Oct 23, 2015 16.91 17.00 16.58 16.73 269,319 -0.21(-1.24%)
Oct 22, 2015 17.42 17.50 16.83 16.94 188,065 -0.36(-2.08%)
Oct 21, 2015 17.82 18.03 17.28 17.30 164,257 -0.48(-2.70%)
Oct 20, 2015 17.58 17.80 17.46 17.78 128,819 +0.24(+1.37%)
Oct 19, 2015 17.78 17.86 17.45 17.54 83,556 -0.30(-1.68%)
Oct 16, 2015 17.94 17.99 17.70 17.84 131,798 +0.01(+0.06%)
Oct 15, 2015 17.62 17.89 17.44 17.83 111,794 +0.11(+0.62%)
Oct 14, 2015 17.45 17.84 17.24 17.72 177,857 +0.24(+1.37%)
Oct 13, 2015 17.56 17.93 17.45 17.48 146,084 -0.29(-1.63%)
Oct 12, 2015 18.27 18.28 17.56 17.77 139,848 -0.50(-2.74%)
Oct 09, 2015 18.17 18.41 18.17 18.27 116,503 +0.18(+1.00%)
Oct 08, 2015 17.80 18.28 17.71 18.09 111,375 +0.29(+1.63%)
Oct 07, 2015 17.90 18.12 17.55 17.80 161,577 +0.15(+0.85%)
Oct 06, 2015 17.00 17.70 16.85 17.65 375,733 +0.86(+5.12%)
Oct 05, 2015 16.47 16.96 16.47 16.79 253,488 +0.50(+3.07%)
Oct 02, 2015 15.67 16.40 15.52 16.29 288,924 +0.50(+3.17%)
Oct 01, 2015 15.75 16.08 15.53 15.79 463,160 +0.15(+0.96%)
Sep 30, 2015 15.27 15.94 15.00 15.64 439,482 +0.56(+3.71%)
Sep 29, 2015 15.97 16.00 15.01 15.08 239,938 -0.80(-5.04%)
Sep 28, 2015 16.57 16.70 15.78 15.88 213,888 -0.83(-4.97%)
Sep 25, 2015 17.09 17.09 16.59 16.71 190,858 -0.25(-1.47%)
Sep 24, 2015 17.13 17.14 16.58 16.96 239,335 -0.38(-2.17%)
Sep 23, 2015 17.96 18.04 17.25 17.34 128,152 -0.49(-2.77%)
Sep 22, 2015 17.98 18.16 17.80 17.83 129,963 -0.25(-1.38%)
Sep 21, 2015 18.03 18.17 17.97 18.08 80,288 +0.06(+0.33%)
Sep 18, 2015 17.65 18.13 17.60 18.02 133,210 +0.04(+0.22%)
Sep 17, 2015 18.19 18.28 17.81 17.98 307,493 -0.10(-0.55%)
Sep 16, 2015 17.91 18.11 17.75 18.08 226,604 +0.32(+1.80%)
Sep 15, 2015 17.63 17.95 17.63 17.76 193,493 +0.06(+0.34%)
Sep 14, 2015 18.25 18.25 17.66 17.70 165,951 -0.57(-3.12%)
Sep 11, 2015 18.88 19.07 18.10 18.27 183,506 -0.83(-4.35%)
Sep 10, 2015 19.50 19.58 19.04 19.10 131,405 -0.41(-2.10%)
Sep 09, 2015 20.20 20.20 19.45 19.51 118,452 -0.68(-3.37%)
Sep 08, 2015 20.11 20.26 20.04 20.19 123,455 +0.19(+0.95%)
Sep 04, 2015 19.96 20.00 20.00 20.00 118,100 -0.12(-0.60%)
Sep 03, 2015 19.76 20.15 19.76 20.12 134,160 +0.38(+1.93%)
Sep 02, 2015 19.79 19.92 19.42 19.74 154,797 +0.22(+1.13%)
Sep 01, 2015 19.14 19.82 18.77 19.52 273,388 +0.04(+0.21%)
Aug 31, 2015 19.43 19.75 19.09 19.48 108,485 +0.02(+0.10%)
Aug 28, 2015 18.72 19.47 18.72 19.46 143,492 +0.67(+3.57%)
Aug 27, 2015 18.44 19.22 18.38 18.79 101,545 +0.55(+3.02%)
Aug 26, 2015 18.57 18.57 18.10 18.24 173,594 +0.14(+0.77%)
Aug 25, 2015 19.08 19.11 18.08 18.10 190,577 -0.19(-1.04%)
Aug 24, 2015 18.00 19.31 17.59 18.29 232,553 -0.77(-4.04%)
Aug 21, 2015 19.50 19.71 18.83 19.06 158,397 -0.57(-2.90%)
Aug 20, 2015 20.00 20.12 19.58 19.63 117,038 -0.42(-2.10%)
Aug 19, 2015 20.28 20.55 19.96 20.05 118,154 -0.30(-1.47%)
Aug 18, 2015 20.15 20.70 20.03 20.35 385,110 +0.21(+1.04%)
Aug 17, 2015 20.16 20.19 19.98 20.14 127,011 -0.23(-1.13%)
Aug 14, 2015 20.02 20.44 20.02 20.37 73,991 +0.38(+1.90%)
Aug 13, 2015 20.27 20.29 19.94 19.99 107,346 -0.36(-1.77%)
Aug 12, 2015 19.50 20.46 19.43 20.35 168,781 +0.42(+2.11%)
Aug 11, 2015 19.47 19.94 19.26 19.93 209,849 +0.26(+1.32%)
Aug 10, 2015 19.11 19.67 19.00 19.67 187,302 +0.70(+3.69%)
Aug 07, 2015 19.17 19.27 18.86 18.97 158,454 -0.13(-0.68%)
Aug 06, 2015 19.49 19.54 18.78 19.10 153,981 -0.43(-2.20%)
Aug 05, 2015 20.60 20.87 19.53 19.53 180,960 -1.00(-4.87%)
Aug 04, 2015 20.50 21.03 20.39 20.53 145,595 -0.22(-1.06%)
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.