Fiduciary/Claymore Energy Infrastructure Fund (NY: FMO )

10.11 USD +0.16 (+1.57%)
Streaming Delayed Price Updated: 10:52 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 13.10 13.48 13.08 13.41 38,318 +0.28(+2.13%)
Mar 30, 2009 13.69 13.69 12.98 13.13 47,010 -1.61(-10.92%)
Mar 26, 2009 14.70 15.18 14.03 14.74 67,809 +0.36(+2.50%)
Mar 25, 2009 13.55 14.50 13.19 14.38 73,879 +0.98(+7.31%)
Mar 24, 2009 13.28 13.71 13.23 13.40 60,546 -0.09(-0.69%)
Mar 23, 2009 13.44 13.50 13.32 13.49 43,993 +0.21(+1.60%)
Mar 20, 2009 13.39 13.40 12.60 13.28 63,446 -0.22(-1.63%)
Mar 19, 2009 13.23 13.50 13.19 13.50 77,776 +0.38(+2.90%)
Mar 18, 2009 13.14 13.50 12.86 13.12 36,718 -0.23(-1.72%)
Mar 17, 2009 12.85 14.00 12.69 13.35 110,158 +0.36(+2.77%)
Mar 16, 2009 12.50 13.25 12.40 12.99 100,371 +0.50(+4.00%)
Mar 13, 2009 12.74 12.74 12.36 12.49 0 -0.02(-0.16%)
Mar 12, 2009 12.55 12.73 12.33 12.51 102,401 -0.23(-1.80%)
Mar 11, 2009 12.26 12.98 12.22 12.74 118,945 +0.55(+4.51%)
Mar 10, 2009 11.78 12.20 11.50 12.19 81,471 +0.68(+5.91%)
Mar 09, 2009 10.84 11.80 10.60 11.51 103,371 +0.41(+3.69%)
Mar 06, 2009 11.15 11.72 10.80 11.10 0 -0.15(-1.33%)
Mar 05, 2009 12.22 12.22 10.48 11.25 79,778 -1.14(-9.17%)
Mar 04, 2009 11.07 12.67 11.07 12.39 123,294 +1.65(+15.33%)
Mar 02, 2009 12.22 12.29 10.41 10.74 146,398 -1.72(-13.79%)
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%)
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.