Fiduciary/Claymore Energy Infrastructure Fund (NY: FMO )

10.33 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 12.25 12.74 11.70 12.46 0 -0.15(-1.21%)
Feb 26, 2009 12.66 12.98 12.31 12.61 58,633 -0.12(-0.94%)
Feb 25, 2009 12.85 12.87 11.81 12.73 71,723 -0.14(-1.09%)
Feb 24, 2009 12.45 13.19 11.10 12.87 131,255 +0.58(+4.72%)
Feb 23, 2009 12.09 12.47 11.86 12.29 48,592 +0.21(+1.74%)
Feb 20, 2009 12.49 12.65 12.05 12.08 52,174 -0.52(-4.13%)
Feb 19, 2009 13.60 13.75 12.44 12.60 62,098 -1.01(-7.42%)
Feb 18, 2009 13.87 14.09 13.60 13.61 128,596 -0.19(-1.38%)
Feb 17, 2009 14.15 14.19 13.80 13.80 98,112 -0.67(-4.63%)
Feb 13, 2009 14.15 14.70 14.10 14.47 39,134 +0.19(+1.33%)
Feb 12, 2009 13.86 14.32 13.86 14.28 48,680 +0.36(+2.59%)
Feb 11, 2009 13.92 14.27 13.84 13.92 46,748 +0.02(+0.14%)
Feb 10, 2009 14.45 14.45 13.80 13.90 65,577 -0.69(-4.73%)
Feb 09, 2009 14.00 14.59 13.90 14.59 48,776 +0.47(+3.33%)
Feb 06, 2009 12.73 14.40 12.67 14.12 77,277 +1.28(+9.97%)
Feb 05, 2009 12.25 12.93 12.24 12.84 37,528 +0.40(+3.22%)
Feb 04, 2009 12.49 12.71 12.41 12.44 116,923 -0.05(-0.40%)
Feb 03, 2009 13.34 13.34 12.21 12.49 116,404 -0.40(-3.10%)
Feb 02, 2009 13.90 14.17 12.65 12.89 128,182 -1.25(-8.84%)
Jan 30, 2009 14.65 14.65 14.01 14.14 0 +0.01(+0.07%)
Jan 29, 2009 14.50 14.65 14.00 14.13 53,515 -0.37(-2.55%)
Jan 28, 2009 13.43 14.95 13.23 14.50 89,683 +0.91(+6.70%)
Jan 27, 2009 13.24 13.72 12.95 13.59 101,235 +0.81(+6.34%)
Jan 26, 2009 12.12 13.06 12.06 12.78 61,941 +0.72(+5.97%)
Jan 23, 2009 11.88 12.49 11.69 12.06 66,203 -0.01(-0.08%)
Jan 22, 2009 12.60 12.99 12.00 12.07 76,632 -0.89(-6.90%)
Jan 21, 2009 13.01 13.11 12.52 12.96 71,912 -0.19(-1.41%)
Jan 20, 2009 13.45 13.60 13.05 13.15 24,150 -0.75(-5.40%)
Jan 16, 2009 13.45 13.90 13.01 13.90 37,432 +0.63(+4.75%)
Jan 15, 2009 13.00 13.39 12.50 13.27 58,424 +0.05(+0.35%)
Jan 14, 2009 13.50 13.50 12.37 13.22 46,521 -0.68(-4.86%)
Jan 13, 2009 14.07 14.19 13.79 13.90 59,002 -0.75(-5.12%)
Jan 12, 2009 14.66 14.80 13.81 14.65 62,860 -0.09(-0.61%)
Jan 09, 2009 13.90 15.10 13.70 14.74 49,157 +1.07(+7.83%)
Jan 08, 2009 13.30 13.77 13.06 13.67 57,519 +0.26(+1.94%)
Jan 07, 2009 14.50 14.57 12.75 13.41 133,316 -1.09(-7.52%)
Jan 06, 2009 14.50 14.97 14.15 14.50 120,122 +0.20(+1.40%)
Jan 05, 2009 13.25 14.39 12.97 14.30 70,007 +0.90(+6.72%)
Jan 02, 2009 12.20 13.40 12.20 13.40 0 +0.98(+7.89%)
Jan 01, 2009 12.31 12.80 12.22 12.42 0 +0.00(+0.00%)
Dec 31, 2008 12.31 12.80 12.22 12.42 130,682 -0.16(-1.27%)
Dec 30, 2008 11.62 12.71 11.57 12.58 169,671 +0.99(+8.54%)
Dec 29, 2008 11.78 12.05 11.35 11.59 152,453 -0.31(-2.61%)
Dec 26, 2008 11.07 12.00 11.00 11.90 89,630 +0.75(+6.73%)
Dec 24, 2008 10.97 11.98 10.90 11.15 45,771 +0.15(+1.36%)
Dec 23, 2008 12.50 12.50 10.79 11.00 159,640 -1.60(-12.70%)
Dec 22, 2008 13.00 13.40 12.52 12.60 52,682 -0.40(-3.08%)
Dec 19, 2008 12.60 13.25 12.54 13.00 60,748 +0.48(+3.86%)
Dec 18, 2008 13.05 13.12 12.50 12.52 57,061 -0.37(-2.90%)
Dec 17, 2008 13.27 13.40 12.60 12.89 87,787 -0.23(-1.75%)
Dec 16, 2008 13.42 13.49 12.80 13.12 101,949 -0.10(-0.76%)
Dec 15, 2008 11.97 13.45 11.97 13.22 171,222 +1.34(+11.28%)
Dec 12, 2008 11.92 12.00 11.20 11.88 64,352 -0.17(-1.41%)
Dec 11, 2008 12.70 13.07 11.92 12.05 109,315 -0.45(-3.60%)
Dec 10, 2008 12.00 12.50 11.75 12.50 80,740 +0.50(+4.17%)
Dec 09, 2008 11.52 12.09 11.36 12.00 82,232 +0.22(+1.87%)
Dec 08, 2008 11.85 12.45 11.77 11.78 88,730 +0.14(+1.20%)
Dec 05, 2008 10.68 12.04 10.45 11.64 155,408 +0.95(+8.89%)
Dec 04, 2008 11.50 11.72 10.68 10.69 75,936 -0.60(-5.31%)
Dec 03, 2008 10.90 11.40 10.40 11.29 65,032 +0.44(+4.06%)
Dec 02, 2008 11.46 11.51 10.69 10.85 89,628 -0.45(-3.98%)
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.