Fiduciary/Claymore Energy Infrastructure Fund (NY: FMO )

10.50 USD -0.01 (-0.10%)
Streaming Delayed Price Updated: 9:40 AM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 10.33 10.56 10.33 10.35 254,629 +0.15(+1.47%)
Oct 30, 2018 10.44 10.67 10.11 10.20 459,056 -0.27(-2.58%)
Oct 29, 2018 10.87 10.91 10.31 10.47 138,956 -0.28(-2.60%)
Oct 26, 2018 11.07 11.07 10.64 10.75 209,200 -0.44(-3.93%)
Oct 25, 2018 11.04 11.19 10.92 11.19 166,752 +0.30(+2.75%)
Oct 24, 2018 11.41 11.42 10.84 10.89 164,072 -0.51(-4.47%)
Oct 23, 2018 11.39 11.46 11.03 11.40 317,212 -0.15(-1.30%)
Oct 22, 2018 11.79 11.79 11.50 11.55 70,865 -0.18(-1.53%)
Oct 19, 2018 11.73 11.81 11.66 11.73 63,400 +0.04(+0.34%)
Oct 18, 2018 11.68 11.84 11.66 11.69 105,785 -0.02(-0.17%)
Oct 17, 2018 11.89 11.89 11.64 11.71 117,358 -0.19(-1.60%)
Oct 16, 2018 11.65 11.94 11.57 11.90 104,959 +0.33(+2.85%)
Oct 15, 2018 11.66 11.71 11.48 11.57 317,110 -0.08(-0.69%)
Oct 12, 2018 11.91 11.97 11.51 11.65 400,200 -0.16(-1.35%)
Oct 11, 2018 12.06 12.06 11.67 11.81 278,135 -0.30(-2.48%)
Oct 10, 2018 12.32 12.33 12.05 12.11 155,530 -0.20(-1.62%)
Oct 09, 2018 12.11 12.33 12.07 12.31 62,872 +0.19(+1.57%)
Oct 08, 2018 12.18 12.23 12.04 12.12 61,437 -0.05(-0.41%)
Oct 05, 2018 12.21 12.35 12.12 12.17 100,100 -0.06(-0.49%)
Oct 04, 2018 12.46 12.46 12.19 12.23 71,773 -0.21(-1.69%)
Oct 03, 2018 12.41 12.54 12.41 12.44 86,533 +0.04(+0.32%)
Oct 02, 2018 12.42 12.49 12.36 12.40 165,030 +0.00(+0.00%)
Oct 01, 2018 12.33 12.45 12.29 12.40 175,004 +0.19(+1.56%)
Sep 28, 2018 12.00 12.22 11.99 12.21 144,100 +0.24(+2.01%)
Sep 27, 2018 11.79 11.97 11.76 11.97 148,560 +0.25(+2.13%)
Sep 26, 2018 11.85 11.93 11.71 11.72 181,743 -0.18(-1.51%)
Sep 25, 2018 12.05 12.06 11.84 11.90 168,311 -0.11(-0.92%)
Sep 24, 2018 12.09 12.16 12.00 12.01 120,558 -0.04(-0.33%)
Sep 21, 2018 12.16 12.23 12.01 12.05 123,100 -0.07(-0.58%)
Sep 20, 2018 12.15 12.20 12.08 12.12 96,284 +0.03(+0.25%)
Sep 19, 2018 12.02 12.10 12.02 12.09 69,284 +0.07(+0.58%)
Sep 18, 2018 12.10 12.11 11.95 12.02 52,174 -0.05(-0.41%)
Sep 17, 2018 12.10 12.14 12.04 12.07 49,675 -0.05(-0.41%)
Sep 14, 2018 12.20 12.20 12.02 12.12 70,500 -0.09(-0.74%)
Sep 13, 2018 12.32 12.33 12.18 12.21 66,435 -0.07(-0.57%)
Sep 12, 2018 12.23 12.35 12.23 12.28 82,312 +0.05(+0.41%)
Sep 11, 2018 12.13 12.25 12.11 12.23 107,534 +0.09(+0.74%)
Sep 10, 2018 12.08 12.14 12.08 12.14 134,259 +0.16(+1.34%)
Sep 07, 2018 12.04 12.12 11.95 11.98 110,600 -0.13(-1.07%)
Sep 06, 2018 12.22 12.27 12.08 12.11 75,475 -0.08(-0.66%)
Sep 05, 2018 12.27 12.27 12.05 12.19 97,648 -0.08(-0.65%)
Sep 04, 2018 12.14 12.33 12.13 12.27 243,486 +0.12(+0.99%)
Aug 31, 2018 12.15 12.15 12.15 0 -0.07(-0.57%)
Aug 30, 2018 12.26 12.26 12.08 12.22 100,031 -0.08(-0.65%)
Aug 29, 2018 12.37 12.37 12.24 12.30 154,955 -0.05(-0.40%)
Aug 28, 2018 12.50 12.51 12.30 12.35 81,210 -0.14(-1.12%)
Aug 27, 2018 12.54 12.54 12.43 12.49 81,256 -0.03(-0.24%)
Aug 24, 2018 12.68 12.68 12.49 12.52 85,900 -0.05(-0.40%)
Aug 23, 2018 12.63 12.63 12.56 12.57 66,234 -0.07(-0.55%)
Aug 22, 2018 12.56 12.65 12.51 12.64 93,448 +0.13(+1.04%)
Aug 21, 2018 12.84 12.84 12.47 12.51 119,749 -0.26(-2.04%)
Aug 20, 2018 12.59 12.78 12.59 12.77 100,426 +0.23(+1.83%)
Aug 17, 2018 12.37 12.56 12.37 12.54 69,600 +0.16(+1.29%)
Aug 16, 2018 12.40 12.43 12.29 12.38 109,272 +0.01(+0.08%)
Aug 15, 2018 12.53 12.53 12.25 12.37 116,141 -0.19(-1.51%)
Aug 14, 2018 12.56 12.66 12.50 12.56 187,678 -0.29(-2.26%)
Aug 13, 2018 13.24 13.24 12.85 12.85 203,234 -0.32(-2.43%)
Aug 10, 2018 13.20 13.30 13.15 13.17 146,000 -0.05(-0.38%)
Aug 09, 2018 13.22 13.25 13.18 13.22 79,367 +0.06(+0.46%)
Aug 08, 2018 12.97 13.18 12.85 13.16 111,707 +0.14(+1.08%)
Aug 07, 2018 13.20 13.29 12.96 13.02 115,027 -0.08(-0.61%)
Aug 06, 2018 13.08 13.11 13.00 13.10 105,476 +0.12(+0.92%)
Aug 03, 2018 12.92 13.04 12.85 12.98 122,300 +0.13(+1.01%)
Aug 02, 2018 12.47 12.85 12.46 12.85 169,773 +0.37(+2.96%)
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.