Fiduciary/Claymore Energy Infrastructure Fund (NY: FMO )

13.85 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 13.07 13.42 12.96 13.00 226,741 -0.06(-0.46%)
May 27, 2016 13.01 13.06 13.06 13.06 106,500 +0.06(+0.46%)
May 26, 2016 13.27 13.32 12.94 13.00 136,564 -0.16(-1.22%)
May 25, 2016 13.07 13.26 13.01 13.16 337,175 +0.30(+2.33%)
May 24, 2016 12.95 13.00 12.77 12.86 332,465 -0.01(-0.08%)
May 23, 2016 12.74 12.91 12.69 12.87 223,718 +0.11(+0.86%)
May 20, 2016 12.65 12.85 12.54 12.76 163,657 +0.21(+1.67%)
May 19, 2016 12.38 12.68 12.28 12.55 223,105 +0.06(+0.48%)
May 18, 2016 12.89 12.92 12.45 12.49 291,325 -0.34(-2.65%)
May 17, 2016 12.72 12.98 12.64 12.83 192,349 +0.13(+1.02%)
May 16, 2016 12.64 12.76 12.56 12.70 214,203 +0.32(+2.58%)
May 13, 2016 12.42 12.56 12.31 12.38 133,358 -0.06(-0.48%)
May 12, 2016 12.59 12.60 12.34 12.44 236,185 +0.07(+0.57%)
May 11, 2016 12.40 12.51 12.13 12.37 211,825 -0.35(-2.75%)
May 10, 2016 12.64 12.82 12.64 12.72 146,216 +0.09(+0.71%)
May 09, 2016 12.77 12.78 12.28 12.63 189,827 -0.13(-1.02%)
May 06, 2016 12.75 13.00 12.75 12.76 119,744 -0.02(-0.16%)
May 05, 2016 12.81 13.04 12.67 12.78 160,903 +0.25(+2.00%)
May 04, 2016 12.48 12.64 12.33 12.53 159,696 +0.08(+0.64%)
May 03, 2016 12.68 12.68 12.23 12.45 173,020 -0.35(-2.73%)
May 02, 2016 12.93 13.17 12.67 12.80 109,740 -0.17(-1.31%)
Apr 29, 2016 13.05 13.19 12.79 12.97 193,836 +0.02(+0.15%)
Apr 28, 2016 12.95 13.13 12.91 12.95 255,619 -0.10(-0.77%)
Apr 27, 2016 12.76 13.06 12.75 13.05 197,153 +0.44(+3.49%)
Apr 26, 2016 12.50 12.69 12.43 12.61 151,890 +0.19(+1.53%)
Apr 25, 2016 12.61 12.69 12.38 12.42 138,953 -0.23(-1.82%)
Apr 22, 2016 12.52 12.68 12.52 12.65 146,404 +0.23(+1.85%)
Apr 21, 2016 12.39 12.54 12.34 12.42 143,963 +0.11(+0.89%)
Apr 20, 2016 11.96 12.43 11.96 12.31 158,298 +0.25(+2.07%)
Apr 19, 2016 11.57 12.08 11.56 12.06 310,140 +0.55(+4.78%)
Apr 18, 2016 10.94 11.59 10.76 11.51 179,277 +0.33(+2.95%)
Apr 15, 2016 11.19 11.32 11.10 11.18 131,204 -0.09(-0.80%)
Apr 14, 2016 11.55 11.55 11.27 11.27 121,301 -0.13(-1.14%)
Apr 13, 2016 11.42 11.52 11.31 11.40 169,423 +0.02(+0.18%)
Apr 12, 2016 10.92 11.54 10.92 11.38 245,042 +0.51(+4.69%)
Apr 11, 2016 10.97 11.10 10.87 10.87 199,405 +0.10(+0.93%)
Apr 08, 2016 10.88 11.10 10.77 10.77 176,643 +0.17(+1.60%)
Apr 07, 2016 10.56 10.68 10.44 10.60 138,259 +0.06(+0.57%)
Apr 06, 2016 10.50 10.74 10.44 10.54 150,835 +0.26(+2.53%)
Apr 05, 2016 10.45 10.57 10.28 10.28 120,368 -0.24(-2.28%)
Apr 04, 2016 10.72 10.91 10.50 10.52 158,479 -0.23(-2.14%)
Apr 01, 2016 10.78 10.93 10.59 10.75 184,294 -0.22(-2.01%)
Mar 31, 2016 10.71 11.10 10.71 10.97 122,132 +0.21(+1.95%)
Mar 30, 2016 10.88 11.10 10.73 10.76 222,618 +0.14(+1.32%)
Mar 29, 2016 10.41 10.70 10.37 10.62 160,022 +0.07(+0.66%)
Mar 28, 2016 10.81 10.81 10.53 10.55 54,881 -0.14(-1.31%)
Mar 24, 2016 10.59 10.69 10.69 10.69 178,800 -0.07(-0.65%)
Mar 23, 2016 11.10 11.17 10.72 10.76 126,018 -0.41(-3.67%)
Mar 22, 2016 10.94 11.30 10.94 11.17 191,621 +0.14(+1.27%)
Mar 21, 2016 11.20 11.20 10.92 11.03 193,251 -0.06(-0.54%)
Mar 18, 2016 11.33 11.49 11.07 11.09 153,460 -0.07(-0.63%)
Mar 17, 2016 11.17 11.41 11.10 11.16 127,527 +0.10(+0.90%)
Mar 16, 2016 10.69 11.09 10.64 11.06 158,799 +0.48(+4.54%)
Mar 15, 2016 10.56 10.58 10.32 10.58 147,654 -0.10(-0.94%)
Mar 14, 2016 10.70 10.76 10.50 10.68 159,195 -0.07(-0.65%)
Mar 11, 2016 10.71 10.93 10.64 10.75 144,023 +0.30(+2.87%)
Mar 10, 2016 10.79 10.79 10.41 10.45 119,300 -0.25(-2.34%)
Mar 09, 2016 10.92 10.92 10.70 10.70 194,826 +0.03(+0.28%)
Mar 08, 2016 11.28 11.28 10.61 10.67 245,706 -0.63(-5.58%)
Mar 07, 2016 11.04 11.31 10.95 11.30 132,303 +0.26(+2.36%)
Mar 04, 2016 11.08 11.27 10.87 11.04 171,397 +0.07(+0.64%)
Mar 03, 2016 10.77 11.04 10.71 10.97 242,566 +0.17(+1.57%)
Mar 02, 2016 10.37 10.80 10.14 10.80 197,811 +0.41(+3.95%)
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.