Fiduciary/Claymore Energy Infrastructure Fund (NY: FMO )

13.65 USD +0.12 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 2.120 2.120 2.020 2.080 387,300 +0.00(+0.00%)
May 28, 2020 2.120 2.140 2.060 2.080 276,083 -0.04(-1.89%)
May 27, 2020 2.140 2.150 2.060 2.120 246,134 +0.04(+1.92%)
May 26, 2020 2.060 2.120 2.060 2.080 199,469 +0.05(+2.46%)
May 22, 2020 1.980 2.040 1.920 2.030 206,700 +0.05(+2.53%)
May 21, 2020 2.050 2.070 1.950 1.980 895,867 -0.03(-1.49%)
May 20, 2020 2.000 2.070 1.990 2.010 279,057 +0.05(+2.55%)
May 19, 2020 1.930 1.980 1.900 1.960 370,862 +0.06(+3.16%)
May 18, 2020 1.860 1.925 1.860 1.900 411,215 +0.09(+4.97%)
May 15, 2020 1.780 1.817 1.740 1.810 326,200 +0.04(+2.26%)
May 14, 2020 1.710 1.800 1.643 1.770 416,509 +0.00(+0.00%)
May 13, 2020 1.810 1.830 1.700 1.770 515,237 -0.08(-4.32%)
May 12, 2020 1.850 1.920 1.830 1.850 225,094 +0.02(+1.09%)
May 11, 2020 1.880 1.880 1.790 1.830 219,109 -0.01(-0.54%)
May 08, 2020 1.780 1.860 1.780 1.840 470,000 +0.06(+3.37%)
May 07, 2020 1.830 1.854 1.780 1.780 377,017 -0.02(-1.11%)
May 06, 2020 1.850 1.885 1.787 1.800 213,505 -0.04(-2.17%)
May 05, 2020 1.830 1.900 1.800 1.840 308,952 +0.05(+2.79%)
May 04, 2020 1.750 1.830 1.610 1.790 780,765 -0.09(-4.79%)
May 01, 2020 1.950 1.990 1.880 1.880 245,300 -0.11(-5.53%)
Apr 30, 2020 2.110 2.200 1.970 1.990 607,204 -0.02(-1.00%)
Apr 29, 2020 1.830 2.090 1.816 2.010 685,497 +0.28(+16.18%)
Apr 28, 2020 1.680 1.760 1.670 1.730 347,267 +0.08(+4.85%)
Apr 27, 2020 1.670 1.735 1.610 1.650 281,246 -0.02(-1.20%)
Apr 24, 2020 1.730 1.780 1.640 1.670 214,400 -0.02(-1.18%)
Apr 23, 2020 1.590 1.738 1.590 1.690 246,873 +0.10(+6.29%)
Apr 22, 2020 1.530 1.600 1.460 1.590 329,423 +0.07(+4.61%)
Apr 21, 2020 1.450 1.520 1.380 1.520 394,852 +0.02(+1.33%)
Apr 20, 2020 1.440 1.600 1.420 1.500 679,560 -0.09(-5.66%)
Apr 17, 2020 1.470 1.590 1.460 1.590 459,500 +0.13(+8.90%)
Apr 16, 2020 1.530 1.548 1.430 1.460 241,772 -0.09(-5.81%)
Apr 15, 2020 1.540 1.570 1.460 1.550 248,007 +0.00(+0.00%)
Apr 14, 2020 1.430 1.550 1.430 1.550 257,439 +0.13(+9.15%)
Apr 13, 2020 1.610 1.650 1.420 1.420 570,379 -0.12(-7.79%)
Apr 09, 2020 1.490 1.650 1.440 1.540 514,800 +0.11(+7.69%)
Apr 08, 2020 1.440 1.470 1.370 1.430 578,844 +0.05(+3.62%)
Apr 07, 2020 1.440 1.560 1.350 1.380 389,831 -0.01(-0.72%)
Apr 06, 2020 1.370 1.430 1.280 1.390 310,278 +0.04(+2.96%)
Apr 03, 2020 1.430 1.459 1.230 1.350 215,000 -0.01(-0.74%)
Apr 02, 2020 1.290 1.490 1.230 1.360 259,101 +0.13(+10.57%)
Apr 01, 2020 1.220 1.278 1.130 1.230 260,745 -0.03(-2.38%)
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%)
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.