Fiduciary/Claymore Energy Infrastructure Fund (NY: FMO )

10.34 USD +0.39 (+3.92%)
Streaming Delayed Price Updated: 2:27 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 19.37 19.59 19.34 19.46 127,954 -0.02(-0.10%)
Oct 28, 2010 19.53 19.58 19.41 19.48 120,045 -0.02(-0.10%)
Oct 27, 2010 19.25 19.53 19.18 19.50 106,096 +0.05(+0.26%)
Oct 25, 2010 19.39 19.54 19.39 19.45 79,269 +0.03(+0.15%)
Oct 22, 2010 19.41 19.50 19.37 19.42 104,507 -0.04(-0.21%)
Oct 21, 2010 19.59 19.60 19.34 19.46 84,283 +0.00(+0.00%)
Oct 20, 2010 19.31 19.51 19.30 19.46 97,711 +0.10(+0.52%)
Oct 19, 2010 19.55 19.55 19.25 19.36 177,153 -0.27(-1.38%)
Oct 18, 2010 19.53 19.64 19.21 19.63 189,525 +0.18(+0.93%)
Oct 15, 2010 19.63 19.64 19.40 19.45 134,531 -0.18(-0.92%)
Oct 14, 2010 19.37 19.84 19.36 19.63 262,084 +0.16(+0.82%)
Oct 13, 2010 19.52 19.59 19.38 19.47 177,323 -0.13(-0.66%)
Oct 12, 2010 19.52 19.72 19.52 19.60 252,344 -0.03(-0.15%)
Oct 11, 2010 19.62 19.69 19.55 19.63 197,651 +0.06(+0.31%)
Oct 08, 2010 19.57 19.63 19.46 19.57 202,891 +0.11(+0.57%)
Oct 07, 2010 19.36 19.68 19.36 19.46 234,739 +0.12(+0.62%)
Oct 06, 2010 19.42 19.54 19.32 19.34 216,469 -0.03(-0.15%)
Oct 05, 2010 19.36 19.45 19.34 19.37 180,486 +0.01(+0.05%)
Oct 04, 2010 19.39 19.44 19.32 19.36 134,518 -0.03(-0.15%)
Oct 01, 2010 19.39 19.39 19.27 19.39 134,911 +0.03(+0.15%)
Sep 30, 2010 19.23 19.37 19.15 19.36 177,303 +0.25(+1.31%)
Sep 29, 2010 19.03 19.20 19.03 19.11 93,282 +0.11(+0.58%)
Sep 28, 2010 19.02 19.10 18.97 19.00 111,017 -0.06(-0.31%)
Sep 27, 2010 18.93 19.08 18.92 19.06 66,735 +0.03(+0.16%)
Sep 24, 2010 19.02 19.11 18.91 19.03 129,229 +0.08(+0.42%)
Sep 23, 2010 19.21 19.27 18.93 18.95 310,503 -0.22(-1.15%)
Sep 22, 2010 19.22 19.27 19.13 19.17 115,634 -0.02(-0.10%)
Sep 21, 2010 19.18 19.25 19.12 19.19 144,070 -0.11(-0.57%)
Sep 20, 2010 19.20 19.30 19.06 19.30 378,302 +0.06(+0.31%)
Sep 17, 2010 19.24 19.24 19.01 19.24 162,166 +0.11(+0.58%)
Sep 15, 2010 19.18 19.22 19.07 19.13 165,384 -0.07(-0.36%)
Sep 14, 2010 19.19 19.23 19.13 19.20 81,552 +0.02(+0.10%)
Sep 13, 2010 19.20 19.24 19.14 19.18 106,547 +0.00(+0.00%)
Sep 10, 2010 19.27 19.27 19.13 19.18 131,582 -0.08(-0.42%)
Sep 09, 2010 19.25 19.27 19.13 19.26 172,848 +0.01(+0.05%)
Sep 08, 2010 19.20 19.25 19.11 19.25 148,016 +0.01(+0.05%)
Sep 07, 2010 19.28 19.28 19.15 19.24 80,105 -0.02(-0.10%)
Sep 03, 2010 19.27 19.28 19.16 19.26 131,006 +0.01(+0.05%)
Sep 02, 2010 19.22 19.25 19.12 19.25 111,164 +0.06(+0.31%)
Sep 01, 2010 19.10 19.24 19.06 19.19 135,307 +0.10(+0.52%)
Aug 31, 2010 18.91 19.12 18.91 19.09 105,584 +0.06(+0.32%)
Aug 30, 2010 19.05 19.09 18.99 19.03 155,593 +0.03(+0.16%)
Aug 27, 2010 19.00 19.10 18.98 19.00 152,537 +0.00(+0.00%)
Aug 26, 2010 19.14 19.14 19.00 19.00 186,400 -0.15(-0.78%)
Aug 25, 2010 19.00 19.15 19.00 19.15 254,801 +0.14(+0.74%)
Aug 24, 2010 19.00 19.04 19.00 19.01 245,915 +0.01(+0.05%)
Aug 23, 2010 19.10 19.14 19.00 19.00 179,788 -0.15(-0.78%)
Aug 20, 2010 19.13 19.15 19.04 19.15 472,274 +0.03(+0.16%)
Aug 19, 2010 19.10 19.15 18.90 19.12 443,343 -0.02(-0.10%)
Aug 18, 2010 19.24 19.25 18.94 19.14 1,470,012 -1.13(-5.57%)
Aug 17, 2010 20.25 20.42 20.08 20.27 200 +0.11(+0.55%)
Aug 16, 2010 20.10 20.23 19.81 20.16 83,740 +0.01(+0.05%)
Aug 13, 2010 20.15 20.21 19.83 20.15 76,919 +0.35(+1.77%)
Aug 12, 2010 19.35 19.93 19.24 19.80 92,937 +0.21(+1.07%)
Aug 11, 2010 19.82 19.90 19.50 19.59 59,088 -0.38(-1.90%)
Aug 10, 2010 19.85 20.13 19.75 19.97 90,937 -0.15(-0.75%)
Aug 09, 2010 20.40 20.46 20.11 20.12 62,574 -0.18(-0.89%)
Aug 06, 2010 20.30 20.30 19.91 20.30 43,653 +0.10(+0.50%)
Aug 05, 2010 19.85 20.34 19.68 20.20 74,780 +0.32(+1.61%)
Aug 04, 2010 20.20 20.32 19.72 19.88 150,731 -0.13(-0.65%)
Aug 03, 2010 20.69 20.69 19.95 20.01 149,748 -0.69(-3.31%)
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.