Fiduciary/Claymore Energy Infrastructure Fund (NY: FMO )

11.93 USD +0.08 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 15.55 15.60 15.35 15.42 176,008 -0.17(-1.09%)
Oct 28, 2016 15.52 15.91 15.40 15.59 188,961 +0.06(+0.39%)
Oct 27, 2016 15.68 15.74 15.45 15.53 123,878 +0.03(+0.19%)
Oct 26, 2016 15.37 15.58 15.35 15.50 59,559 -0.04(-0.26%)
Oct 25, 2016 15.61 15.68 15.52 15.54 43,803 -0.15(-0.94%)
Oct 24, 2016 15.61 15.74 15.57 15.69 66,028 +0.06(+0.37%)
Oct 21, 2016 15.58 15.67 15.52 15.63 65,846 +0.05(+0.32%)
Oct 20, 2016 15.57 15.62 15.44 15.58 58,851 -0.03(-0.19%)
Oct 19, 2016 15.63 15.74 15.57 15.61 63,595 +0.08(+0.52%)
Oct 18, 2016 15.51 15.69 15.31 15.53 120,762 +0.20(+1.30%)
Oct 17, 2016 15.47 15.55 15.22 15.33 96,416 -0.25(-1.60%)
Oct 14, 2016 15.55 15.64 15.47 15.58 83,901 +0.08(+0.52%)
Oct 13, 2016 15.54 15.66 15.41 15.50 112,504 -0.15(-0.96%)
Oct 12, 2016 15.69 15.73 15.59 15.65 61,242 -0.11(-0.70%)
Oct 11, 2016 15.85 15.85 15.62 15.76 113,831 -0.10(-0.63%)
Oct 10, 2016 15.62 15.89 15.62 15.86 89,189 +0.31(+1.99%)
Oct 07, 2016 15.52 15.65 15.47 15.55 70,553 +0.02(+0.13%)
Oct 06, 2016 15.57 15.62 15.39 15.53 84,548 +0.04(+0.26%)
Oct 05, 2016 15.48 15.59 15.43 15.49 50,919 +0.20(+1.31%)
Oct 04, 2016 15.58 15.62 15.25 15.29 77,213 -0.35(-2.24%)
Oct 03, 2016 15.88 15.88 15.61 15.64 57,430 -0.14(-0.89%)
Sep 30, 2016 15.85 15.91 15.70 15.78 84,817 +0.05(+0.32%)
Sep 29, 2016 15.77 15.93 15.65 15.73 118,509 -0.04(-0.25%)
Sep 28, 2016 15.44 15.77 15.28 15.77 134,259 +0.42(+2.74%)
Sep 27, 2016 15.35 15.37 15.23 15.35 115,750 -0.05(-0.32%)
Sep 26, 2016 15.58 15.89 15.40 15.40 73,040 -0.14(-0.90%)
Sep 23, 2016 15.55 15.73 15.50 15.54 81,527 -0.11(-0.70%)
Sep 22, 2016 15.48 15.68 15.40 15.65 106,933 +0.41(+2.69%)
Sep 21, 2016 15.09 15.25 15.02 15.24 90,035 +0.33(+2.21%)
Sep 20, 2016 14.95 15.00 14.81 14.91 62,004 -0.02(-0.13%)
Sep 19, 2016 14.83 15.04 14.80 14.93 124,463 +0.33(+2.26%)
Sep 16, 2016 14.50 14.62 14.50 14.60 38,086 +0.03(+0.21%)
Sep 15, 2016 14.73 14.77 14.55 14.57 61,414 -0.12(-0.82%)
Sep 14, 2016 14.63 14.96 14.63 14.69 90,320 +0.00(+0.00%)
Sep 13, 2016 15.07 15.07 14.61 14.69 99,921 -0.43(-2.84%)
Sep 12, 2016 15.14 15.23 15.07 15.12 163,906 -0.13(-0.85%)
Sep 09, 2016 15.75 15.75 15.23 15.25 171,326 -0.64(-4.03%)
Sep 08, 2016 15.49 16.00 15.47 15.89 177,120 +0.57(+3.72%)
Sep 07, 2016 15.22 15.33 15.22 15.32 61,541 +0.15(+0.99%)
Sep 06, 2016 15.09 15.23 15.06 15.17 76,907 +0.11(+0.73%)
Sep 02, 2016 14.90 15.06 15.06 15.06 135,100 +0.32(+2.17%)
Sep 01, 2016 14.55 14.77 14.43 14.74 214,853 +0.15(+1.03%)
Aug 31, 2016 14.79 14.87 14.44 14.59 240,991 -0.20(-1.35%)
Aug 30, 2016 14.88 14.88 14.62 14.79 149,054 +0.07(+0.48%)
Aug 29, 2016 14.64 14.80 14.56 14.72 152,908 +0.00(+0.00%)
Aug 26, 2016 14.99 15.14 14.55 14.72 298,130 -0.15(-1.01%)
Aug 25, 2016 15.08 15.20 14.84 14.87 213,309 -0.23(-1.52%)
Aug 24, 2016 15.06 15.13 14.99 15.10 207,985 -0.02(-0.13%)
Aug 23, 2016 14.87 15.16 14.87 15.12 250,318 +0.26(+1.75%)
Aug 22, 2016 14.75 14.88 14.68 14.86 97,762 +0.01(+0.07%)
Aug 19, 2016 14.97 14.97 14.78 14.85 93,579 -0.06(-0.40%)
Aug 18, 2016 14.95 14.97 14.85 14.91 112,145 +0.11(+0.74%)
Aug 17, 2016 14.92 14.92 14.72 14.80 208,078 -0.13(-0.87%)
Aug 16, 2016 14.82 14.96 14.79 14.93 151,057 +0.10(+0.67%)
Aug 15, 2016 14.75 14.85 14.74 14.83 121,417 +0.15(+1.02%)
Aug 12, 2016 14.36 14.74 14.36 14.68 173,623 +0.41(+2.87%)
Aug 11, 2016 14.42 14.42 14.14 14.27 139,397 -0.41(-2.79%)
Aug 10, 2016 14.95 15.07 14.67 14.68 245,326 -0.27(-1.81%)
Aug 09, 2016 14.99 15.06 14.82 14.95 129,617 +0.03(+0.20%)
Aug 08, 2016 14.68 15.10 14.64 14.92 201,494 +0.36(+2.47%)
Aug 05, 2016 14.66 14.74 14.50 14.56 143,811 -0.05(-0.34%)
Aug 04, 2016 14.49 14.87 14.49 14.61 260,667 +0.15(+1.04%)
Aug 03, 2016 14.18 14.54 14.05 14.46 154,064 +0.37(+2.63%)
Aug 02, 2016 14.00 14.23 13.86 14.09 225,016 +0.15(+1.08%)
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.