Fiduciary/Claymore Energy Infrastructure Fund (NY: FMO )

12.79 USD -0.45 (-3.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 19.15 19.55 19.15 19.30 31,400 +0.10(+0.52%)
May 27, 2005 19.29 19.35 19.05 19.20 20,300 -0.08(-0.41%)
May 26, 2005 19.00 19.29 18.83 19.28 49,200 +0.43(+2.28%)
May 25, 2005 18.95 19.03 18.60 18.85 72,200 +0.03(+0.16%)
May 24, 2005 19.25 19.25 18.82 18.82 60,000 -0.42(-2.18%)
May 23, 2005 19.17 19.24 18.89 19.24 39,000 +0.14(+0.73%)
May 20, 2005 19.05 19.12 18.80 19.10 59,600 +0.08(+0.42%)
May 19, 2005 19.45 19.60 18.80 19.02 52,400 -0.33(-1.71%)
May 18, 2005 19.20 19.35 19.09 19.35 39,300 +0.16(+0.83%)
May 17, 2005 19.60 19.60 19.12 19.19 52,600 -0.41(-2.09%)
May 16, 2005 19.70 19.70 19.40 19.60 41,000 -0.10(-0.51%)
May 13, 2005 19.84 19.85 19.53 19.70 35,300 -0.14(-0.71%)
May 12, 2005 19.88 19.88 19.60 19.84 30,500 +0.03(+0.15%)
May 11, 2005 19.90 19.97 19.73 19.81 35,900 +0.06(+0.30%)
May 10, 2005 19.71 19.95 19.60 19.75 33,500 +0.10(+0.51%)
May 09, 2005 19.72 19.96 19.65 19.65 39,400 -0.14(-0.71%)
May 06, 2005 19.85 19.97 19.72 19.79 28,000 -0.07(-0.35%)
May 05, 2005 19.94 20.00 19.77 19.86 17,200 -0.13(-0.65%)
May 04, 2005 19.95 20.00 19.65 19.99 37,000 +0.09(+0.45%)
May 03, 2005 19.97 19.97 19.79 19.90 29,600 -0.04(-0.20%)
May 02, 2005 19.90 19.99 19.76 19.94 30,800 +0.01(+0.05%)
Apr 29, 2005 20.00 20.00 19.75 19.93 13,700 +0.03(+0.15%)
Apr 28, 2005 19.93 19.97 19.62 19.90 16,600 -0.08(-0.40%)
Apr 27, 2005 19.98 20.00 19.50 19.98 62,800 +0.04(+0.20%)
Apr 26, 2005 19.90 20.00 19.66 19.94 62,200 +0.04(+0.20%)
Apr 25, 2005 19.57 19.90 19.57 19.90 74,700 +0.25(+1.27%)
Apr 22, 2005 19.65 19.85 19.56 19.65 28,000 +0.10(+0.51%)
Apr 21, 2005 19.85 19.90 19.44 19.55 30,500 -0.30(-1.51%)
Apr 20, 2005 19.88 19.91 19.60 19.85 23,500 -0.03(-0.15%)
Apr 19, 2005 19.94 19.94 19.58 19.88 37,400 +0.04(+0.20%)
Apr 18, 2005 19.72 19.94 19.20 19.84 40,800 +0.22(+1.12%)
Apr 15, 2005 19.60 19.86 19.60 19.62 30,300 +0.17(+0.87%)
Apr 14, 2005 19.84 19.84 19.45 19.45 24,100 -0.29(-1.47%)
Apr 13, 2005 19.80 20.00 19.71 19.74 30,600 -0.33(-1.64%)
Apr 12, 2005 20.32 20.32 20.00 20.07 40,200 -0.25(-1.23%)
Apr 11, 2005 20.32 20.32 20.08 20.32 51,100 +0.00(+0.00%)
Apr 08, 2005 20.22 20.32 20.10 20.32 39,700 +0.17(+0.84%)
Apr 07, 2005 20.05 20.25 19.80 20.15 72,000 +0.14(+0.70%)
Apr 06, 2005 20.00 20.03 19.80 20.01 23,500 +0.01(+0.05%)
Apr 05, 2005 19.52 20.02 19.52 20.00 29,500 +0.55(+2.83%)
Apr 04, 2005 19.41 19.75 19.37 19.45 44,000 +0.05(+0.26%)
Apr 01, 2005 19.70 19.79 19.35 19.40 29,100 -0.40(-2.02%)
Mar 31, 2005 19.40 19.80 19.30 19.80 21,600 +0.50(+2.59%)
Mar 30, 2005 19.41 19.59 19.30 19.30 22,800 -0.19(-0.97%)
Mar 29, 2005 19.18 19.50 19.04 19.49 17,300 +0.35(+1.83%)
Mar 28, 2005 19.70 19.79 19.04 19.14 38,000 -0.56(-2.84%)
Mar 24, 2005 19.85 20.00 19.50 19.70 38,100 -0.10(-0.51%)
Mar 23, 2005 20.02 20.02 19.75 19.80 34,300 -0.22(-1.10%)
Mar 22, 2005 20.05 20.08 19.92 20.02 20,600 +0.05(+0.25%)
Mar 21, 2005 20.35 20.35 19.95 19.97 40,300 -0.28(-1.38%)
Mar 18, 2005 20.07 20.25 20.00 20.25 23,800 +0.18(+0.90%)
Mar 17, 2005 20.06 20.10 20.00 20.07 54,600 -0.01(-0.05%)
Mar 16, 2005 20.05 20.10 19.95 20.08 25,200 +0.05(+0.25%)
Mar 15, 2005 20.00 20.07 19.96 20.03 32,700 +0.02(+0.10%)
Mar 14, 2005 19.96 20.05 19.96 20.01 22,300 +0.04(+0.20%)
Mar 11, 2005 20.10 20.10 19.95 19.97 37,500 +0.01(+0.05%)
Mar 10, 2005 20.20 20.30 19.96 19.96 51,500 -0.29(-1.43%)
Mar 09, 2005 20.15 20.40 20.09 20.25 46,200 +0.19(+0.95%)
Mar 08, 2005 20.18 20.25 19.96 20.06 42,900 -0.12(-0.59%)
Mar 07, 2005 20.15 20.25 20.05 20.18 31,100 +0.08(+0.40%)
Mar 04, 2005 20.02 20.17 19.97 20.10 32,000 +0.13(+0.65%)
Mar 03, 2005 20.04 20.06 19.92 19.97 46,200 -0.05(-0.25%)
Mar 02, 2005 20.00 20.05 19.91 20.02 27,500 +0.02(+0.10%)
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.