Fiduciary/Claymore Energy Infrastructure Fund (NY: FMO )

11.03 USD -0.28 (-2.48%)
Streaming Delayed Price Updated: 2:16 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.170 1.300 1.150 1.260 577,734 +0.19(+17.76%)
Mar 30, 2020 1.140 1.160 1.000 1.070 355,190 -0.06(-5.31%)
Mar 27, 2020 1.170 1.210 1.110 1.130 319,500 -0.11(-8.87%)
Mar 26, 2020 1.360 1.380 1.150 1.240 882,094 -0.01(-0.80%)
Mar 25, 2020 1.100 1.300 1.020 1.250 585,608 +0.26(+26.25%)
Mar 24, 2020 1.000 1.100 0.9821 0.9901 824,685 +0.09(+9.85%)
Mar 23, 2020 1.070 1.116 0.8600 0.9013 1,229,154 -0.14(-13.34%)
Mar 20, 2020 1.370 1.420 0.9820 1.040 1,007,800 +0.11(+11.40%)
Mar 19, 2020 0.7400 1.290 0.7000 0.9336 814,565 +0.23(+32.43%)
Mar 18, 2020 1.010 1.040 0.6183 0.7050 1,135,414 -0.47(-40.25%)
Mar 17, 2020 1.300 1.360 1.150 1.180 802,799 -0.24(-16.90%)
Mar 16, 2020 1.600 1.640 1.370 1.420 1,018,157 -0.35(-19.77%)
Mar 13, 2020 2.010 2.040 1.660 1.770 997,900 -0.03(-1.67%)
Mar 12, 2020 2.190 2.190 1.680 1.800 1,657,870 -0.69(-27.71%)
Mar 11, 2020 3.070 3.070 2.430 2.490 1,595,270 -0.79(-24.09%)
Mar 10, 2020 3.770 3.810 2.540 3.280 939,451 -0.24(-6.82%)
Mar 09, 2020 3.990 4.000 3.430 3.520 1,076,604 -1.41(-28.60%)
Mar 06, 2020 5.240 5.240 4.855 4.930 1,255,400 -0.44(-8.19%)
Mar 05, 2020 5.550 5.570 5.310 5.370 265,548 -0.27(-4.79%)
Mar 04, 2020 5.780 5.800 5.610 5.640 279,414 -0.02(-0.35%)
Mar 03, 2020 5.840 6.050 5.540 5.660 638,499 -0.12(-2.08%)
Mar 02, 2020 5.630 5.940 5.550 5.780 1,126,109 +0.20(+3.58%)
Feb 28, 2020 5.600 5.660 5.270 5.580 830,800 -0.11(-1.93%)
Feb 27, 2020 5.820 5.839 5.430 5.690 618,938 -0.38(-6.26%)
Feb 26, 2020 6.300 6.395 6.070 6.070 487,785 -0.26(-4.11%)
Feb 25, 2020 6.720 6.741 6.245 6.330 441,638 -0.39(-5.80%)
Feb 24, 2020 6.830 6.830 6.680 6.720 417,309 -0.32(-4.55%)
Feb 21, 2020 7.150 7.150 6.990 7.040 343,900 -0.13(-1.81%)
Feb 20, 2020 7.200 7.280 7.140 7.170 165,786 -0.04(-0.55%)
Feb 19, 2020 7.250 7.265 7.155 7.210 351,025 -0.01(-0.14%)
Feb 18, 2020 7.250 7.270 7.195 7.220 144,684 -0.04(-0.55%)
Feb 14, 2020 7.260 7.290 7.230 7.260 177,600 +0.01(+0.14%)
Feb 13, 2020 7.330 7.380 7.220 7.250 622,703 -0.39(-5.10%)
Feb 12, 2020 7.620 7.660 7.570 7.640 693,645 +0.11(+1.46%)
Feb 11, 2020 7.530 7.550 7.470 7.530 257,625 +0.08(+1.07%)
Feb 10, 2020 7.560 7.560 7.410 7.450 306,097 -0.12(-1.59%)
Feb 07, 2020 7.660 7.660 7.560 7.570 200,300 -0.13(-1.69%)
Feb 06, 2020 7.780 7.780 7.630 7.700 227,348 -0.05(-0.65%)
Feb 05, 2020 7.700 7.870 7.700 7.750 242,860 +0.14(+1.84%)
Feb 04, 2020 7.530 7.685 7.530 7.610 252,864 +0.18(+2.42%)
Feb 03, 2020 7.500 7.526 7.430 7.430 143,468 -0.06(-0.80%)
Jan 31, 2020 7.500 7.600 7.430 7.490 203,400 -0.07(-0.93%)
Jan 30, 2020 7.570 7.627 7.480 7.560 291,395 -0.09(-1.18%)
Jan 29, 2020 7.740 7.815 7.650 7.650 229,360 -0.03(-0.39%)
Jan 28, 2020 7.750 7.772 7.660 7.680 129,619 -0.01(-0.13%)
Jan 27, 2020 7.750 7.780 7.610 7.690 187,115 -0.19(-2.41%)
Jan 24, 2020 8.030 8.041 7.850 7.880 210,900 -0.15(-1.87%)
Jan 23, 2020 8.030 8.070 7.906 8.030 252,237 -0.04(-0.50%)
Jan 22, 2020 8.210 8.234 8.000 8.070 258,683 -0.11(-1.34%)
Jan 21, 2020 8.400 8.414 8.170 8.180 286,519 -0.25(-2.97%)
Jan 17, 2020 8.550 8.550 8.410 8.430 183,500 -0.07(-0.82%)
Jan 16, 2020 8.480 8.530 8.480 8.500 139,341 +0.04(+0.47%)
Jan 15, 2020 8.460 8.500 8.410 8.460 198,395 -0.01(-0.12%)
Jan 14, 2020 8.400 8.600 8.350 8.470 228,437 +0.12(+1.44%)
Jan 13, 2020 8.290 8.400 8.245 8.350 181,623 +0.08(+0.97%)
Jan 10, 2020 8.320 8.320 8.220 8.270 124,200 -0.02(-0.24%)
Jan 09, 2020 8.380 8.380 8.260 8.290 236,503 -0.06(-0.72%)
Jan 08, 2020 8.420 8.450 8.290 8.350 218,291 -0.05(-0.60%)
Jan 07, 2020 8.350 8.430 8.270 8.400 233,675 +0.05(+0.60%)
Jan 06, 2020 8.210 8.400 8.200 8.350 346,622 +0.22(+2.71%)
Jan 03, 2020 8.090 8.140 8.010 8.130 127,600 +0.12(+1.50%)
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.