Fiduciary/Claymore Energy Infrastructure Fund (NY: FMO )

13.97 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 24.60 25.10 24.48 25.00 66,300 +0.40(+1.62%)
May 30, 2007 24.41 25.10 24.11 24.60 64,000 +0.21(+0.86%)
May 29, 2007 24.00 24.60 24.00 24.39 38,800 +0.50(+2.09%)
May 25, 2007 24.19 24.36 23.77 23.89 64,500 -0.30(-1.24%)
May 24, 2007 25.26 25.45 24.03 24.19 90,000 -1.12(-4.43%)
May 23, 2007 25.25 25.54 25.25 25.31 38,800 +0.02(+0.08%)
May 22, 2007 25.00 25.29 24.97 25.29 52,500 +0.46(+1.85%)
May 21, 2007 24.76 24.99 24.76 24.83 36,300 +0.10(+0.40%)
May 18, 2007 25.00 25.03 24.68 24.73 38,500 -0.02(-0.08%)
May 17, 2007 25.15 25.22 24.70 24.75 63,400 -0.35(-1.39%)
May 16, 2007 25.73 25.95 25.06 25.10 108,100 -0.61(-2.37%)
May 15, 2007 25.70 25.76 25.61 25.71 40,800 -0.08(-0.31%)
May 14, 2007 25.85 25.93 25.70 25.79 27,200 -0.03(-0.12%)
May 11, 2007 25.30 25.85 25.30 25.82 46,600 +0.42(+1.65%)
May 10, 2007 25.75 25.81 25.39 25.40 45,400 -0.19(-0.74%)
May 09, 2007 25.27 25.65 25.27 25.59 33,300 +0.24(+0.95%)
May 08, 2007 25.20 25.57 25.02 25.35 52,200 +0.11(+0.44%)
May 07, 2007 25.40 25.40 25.15 25.24 43,600 -0.16(-0.63%)
May 04, 2007 25.49 25.53 25.30 25.40 32,700 +0.09(+0.36%)
May 03, 2007 25.39 25.45 25.24 25.31 42,200 +0.17(+0.68%)
May 02, 2007 25.07 25.15 24.99 25.14 45,700 +0.17(+0.68%)
May 01, 2007 24.92 25.12 24.90 24.97 61,600 +0.05(+0.20%)
Apr 30, 2007 24.77 24.94 24.75 24.92 31,900 +0.04(+0.16%)
Apr 27, 2007 24.85 24.91 24.80 24.88 32,800 +0.09(+0.36%)
Apr 26, 2007 24.69 24.90 24.65 24.79 54,100 +0.05(+0.20%)
Apr 25, 2007 24.98 24.99 24.71 24.74 48,000 -0.06(-0.24%)
Apr 24, 2007 24.80 24.97 24.70 24.80 49,400 -0.15(-0.60%)
Apr 23, 2007 24.75 25.00 24.67 24.95 53,900 +0.27(+1.09%)
Apr 20, 2007 24.73 24.99 24.60 24.68 68,800 -0.15(-0.60%)
Apr 19, 2007 24.84 24.99 24.82 24.83 51,500 -0.13(-0.52%)
Apr 18, 2007 24.65 25.00 24.52 24.96 58,700 +0.31(+1.26%)
Apr 17, 2007 24.51 24.70 24.47 24.65 54,700 +0.13(+0.53%)
Apr 16, 2007 24.70 25.00 24.50 24.52 73,000 -0.17(-0.69%)
Apr 13, 2007 24.50 24.79 24.50 24.69 42,600 +0.19(+0.78%)
Apr 12, 2007 24.71 24.75 24.36 24.50 61,200 -0.20(-0.81%)
Apr 11, 2007 25.01 25.01 24.70 24.70 62,300 -0.40(-1.59%)
Apr 10, 2007 25.00 25.54 25.00 25.10 48,300 +0.09(+0.36%)
Apr 09, 2007 24.86 25.55 24.86 25.01 53,900 +0.10(+0.40%)
Apr 05, 2007 24.55 25.35 24.50 24.91 70,900 +0.41(+1.67%)
Apr 04, 2007 24.80 24.80 24.50 24.50 34,700 -0.19(-0.77%)
Apr 03, 2007 24.70 24.89 24.58 24.69 19,500 +0.14(+0.57%)
Apr 02, 2007 24.55 24.79 24.41 24.55 38,700 +0.22(+0.90%)
Mar 30, 2007 23.80 24.40 23.78 24.33 56,100 +0.43(+1.80%)
Mar 29, 2007 24.00 24.10 23.70 23.90 81,700 -0.21(-0.87%)
Mar 28, 2007 24.32 24.57 24.00 24.11 52,600 -0.21(-0.86%)
Mar 27, 2007 24.55 24.65 24.30 24.32 56,700 -0.43(-1.74%)
Mar 26, 2007 24.73 25.00 24.60 24.75 53,500 -0.11(-0.44%)
Mar 23, 2007 24.53 25.00 24.51 24.86 43,100 +0.33(+1.35%)
Mar 22, 2007 24.25 24.65 24.10 24.53 50,500 +0.29(+1.20%)
Mar 21, 2007 24.11 24.48 24.00 24.24 74,000 +0.12(+0.50%)
Mar 20, 2007 23.70 24.40 23.62 24.12 84,500 +0.40(+1.69%)
Mar 19, 2007 23.60 23.80 23.46 23.72 51,900 +0.07(+0.30%)
Mar 16, 2007 23.63 23.88 23.63 23.65 30,900 +0.03(+0.13%)
Mar 15, 2007 23.53 23.73 23.40 23.62 39,300 +0.17(+0.72%)
Mar 14, 2007 23.55 23.75 23.45 23.45 42,000 -0.05(-0.21%)
Mar 13, 2007 23.44 23.89 23.33 23.50 32,300 +0.06(+0.26%)
Mar 12, 2007 23.51 23.64 23.36 23.44 54,100 -0.03(-0.13%)
Mar 09, 2007 23.60 23.60 23.40 23.47 54,600 +0.07(+0.30%)
Mar 08, 2007 23.40 23.49 23.27 23.40 38,100 +0.17(+0.73%)
Mar 07, 2007 23.45 23.66 22.84 23.23 183,600 -0.34(-1.44%)
Mar 06, 2007 23.70 24.19 23.51 23.57 47,400 +0.05(+0.21%)
Mar 05, 2007 23.36 23.67 23.25 23.52 47,500 +0.10(+0.43%)
Mar 02, 2007 23.30 23.59 23.16 23.42 78,700 +0.12(+0.52%)
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.