Fiduciary/Claymore Energy Infrastructure Fund (NY: FMO )

10.11 USD -0.11 (-1.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 14.19 14.31 14.13 14.21 114,953 +0.03(+0.21%)
Jul 28, 2017 14.18 14.26 14.17 14.18 63,957 -0.04(-0.28%)
Jul 27, 2017 14.26 14.29 14.21 14.22 54,444 -0.04(-0.28%)
Jul 26, 2017 14.35 14.35 14.21 14.26 123,856 +0.02(+0.14%)
Jul 25, 2017 14.22 14.30 14.22 14.24 113,555 +0.02(+0.14%)
Jul 24, 2017 14.21 14.31 14.15 14.22 97,830 +0.01(+0.07%)
Jul 21, 2017 14.31 14.37 14.20 14.21 74,378 -0.10(-0.70%)
Jul 20, 2017 14.36 14.42 14.30 14.31 85,723 -0.09(-0.62%)
Jul 19, 2017 14.52 14.67 14.33 14.40 79,452 -0.09(-0.62%)
Jul 18, 2017 14.48 14.63 14.32 14.49 128,913 +0.01(+0.07%)
Jul 17, 2017 14.48 14.49 14.38 14.48 77,313 +0.05(+0.35%)
Jul 14, 2017 14.26 14.43 14.25 14.43 163,912 +0.18(+1.26%)
Jul 13, 2017 14.26 14.39 14.19 14.25 252,474 -0.02(-0.14%)
Jul 12, 2017 13.81 14.42 13.81 14.27 335,682 +0.53(+3.86%)
Jul 11, 2017 13.81 13.88 13.70 13.74 120,468 -0.07(-0.51%)
Jul 10, 2017 13.84 14.03 13.69 13.81 97,653 -0.08(-0.58%)
Jul 07, 2017 13.77 14.00 13.61 13.89 147,480 +0.09(+0.65%)
Jul 06, 2017 13.91 14.03 13.74 13.80 77,324 -0.06(-0.43%)
Jul 05, 2017 14.17 14.29 13.83 13.86 105,935 -0.31(-2.19%)
Jul 03, 2017 14.07 14.25 14.04 14.17 75,372 +0.14(+1.00%)
Jun 30, 2017 13.76 14.17 13.69 14.03 110,061 +0.36(+2.63%)
Jun 29, 2017 13.58 13.73 13.56 13.67 166,007 +0.14(+1.03%)
Jun 28, 2017 13.56 13.66 13.53 13.53 124,948 -0.01(-0.07%)
Jun 27, 2017 13.42 13.76 13.42 13.54 295,556 +0.21(+1.58%)
Jun 26, 2017 13.09 13.36 13.07 13.33 205,962 +0.26(+1.99%)
Jun 23, 2017 12.71 13.07 12.71 13.07 192,063 +0.36(+2.83%)
Jun 22, 2017 12.71 12.92 12.62 12.71 162,229 +0.03(+0.24%)
Jun 21, 2017 12.74 12.83 12.59 12.68 166,459 -0.01(-0.08%)
Jun 20, 2017 12.79 12.79 12.52 12.69 487,342 -0.17(-1.32%)
Jun 19, 2017 13.04 13.04 12.84 12.86 116,118 -0.06(-0.46%)
Jun 16, 2017 12.72 12.97 12.66 12.92 164,854 +0.23(+1.81%)
Jun 15, 2017 13.04 13.04 12.63 12.69 367,396 -0.35(-2.68%)
Jun 14, 2017 13.51 13.54 13.04 13.04 246,328 -0.50(-3.69%)
Jun 13, 2017 13.50 13.57 13.50 13.54 92,608 +0.05(+0.37%)
Jun 12, 2017 13.50 13.62 13.42 13.49 109,440 +0.03(+0.22%)
Jun 09, 2017 13.41 13.57 13.35 13.46 88,517 +0.05(+0.37%)
Jun 08, 2017 13.50 13.56 13.43 13.41 125,178 -0.12(-0.89%)
Jun 07, 2017 13.76 13.88 13.52 13.53 164,458 -0.24(-1.74%)
Jun 06, 2017 13.75 13.86 13.67 13.77 96,565 +0.04(+0.29%)
Jun 05, 2017 13.72 13.82 13.71 13.73 139,259 -0.15(-1.08%)
Jun 02, 2017 14.10 14.11 13.88 13.88 97,386 -0.22(-1.56%)
Jun 01, 2017 14.02 14.17 14.02 14.10 126,518 +0.10(+0.71%)
May 31, 2017 13.93 14.09 13.89 14.00 176,909 -0.05(-0.36%)
May 30, 2017 14.17 14.27 14.02 14.05 130,539 -0.20(-1.40%)
May 26, 2017 14.28 14.36 14.25 14.25 49,907 -0.07(-0.49%)
May 25, 2017 14.42 14.55 14.29 14.32 149,557 -0.10(-0.69%)
May 24, 2017 14.45 14.61 14.40 14.42 89,990 -0.07(-0.48%)
May 23, 2017 14.57 14.57 14.42 14.49 195,999 -0.01(-0.07%)
May 22, 2017 14.54 14.60 14.36 14.50 107,232 +0.00(+0.00%)
May 19, 2017 14.39 14.53 14.37 14.50 220,638 +0.13(+0.90%)
May 18, 2017 14.39 14.45 14.24 14.37 125,912 -0.06(-0.42%)
May 17, 2017 14.75 14.78 14.31 14.43 329,895 -0.36(-2.43%)
May 16, 2017 14.86 14.92 14.74 14.79 97,196 -0.04(-0.27%)
May 15, 2017 14.89 15.00 14.80 14.83 200,115 +0.04(+0.27%)
May 12, 2017 14.74 14.82 14.73 14.79 113,099 +0.02(+0.14%)
May 11, 2017 14.97 14.97 14.71 14.77 110,945 -0.48(-3.15%)
May 10, 2017 15.30 15.34 15.23 15.25 170,707 -0.04(-0.26%)
May 09, 2017 15.26 15.39 15.20 15.29 122,081 -0.03(-0.20%)
May 08, 2017 15.24 15.35 15.21 15.32 115,506 +0.08(+0.52%)
May 05, 2017 15.18 15.27 15.14 15.24 126,166 +0.04(+0.26%)
May 04, 2017 15.40 15.43 15.01 15.20 117,912 -0.28(-1.81%)
May 03, 2017 15.51 15.58 15.48 15.48 63,265 -0.06(-0.39%)
May 02, 2017 15.60 15.66 15.54 15.54 133,672 -0.06(-0.38%)
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.