Fiduciary/Claymore Energy Infrastructure Fund (NY: FMO )

12.12 UNCHANGED
Last Price Updated: 7:00 PM EST, Mar 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 20.22 20.52 20.12 20.25 69,875 -0.01(-0.05%)
Jul 28, 2011 20.03 20.43 19.77 20.26 80,246 +0.14(+0.70%)
Jul 27, 2011 20.80 20.87 19.91 20.12 216,404 -0.68(-3.27%)
Jul 26, 2011 21.32 21.33 20.80 20.80 79,560 -0.46(-2.16%)
Jul 25, 2011 21.45 21.45 21.12 21.26 39,149 -0.13(-0.61%)
Jul 22, 2011 21.20 21.42 21.20 21.39 40,046 +0.11(+0.50%)
Jul 21, 2011 21.40 21.48 21.25 21.28 35,356 -0.04(-0.17%)
Jul 20, 2011 21.40 21.43 21.14 21.32 37,520 +0.03(+0.14%)
Jul 19, 2011 21.04 21.29 21.04 21.29 30,464 +0.25(+1.19%)
Jul 18, 2011 21.35 21.35 20.90 21.04 30,054 -0.31(-1.46%)
Jul 15, 2011 21.51 21.51 20.95 21.35 67,977 +0.01(+0.05%)
Jul 14, 2011 21.70 21.71 21.23 21.34 32,955 -0.22(-1.02%)
Jul 13, 2011 21.40 21.73 21.40 21.56 39,445 -0.19(-0.87%)
Jul 12, 2011 21.80 21.90 21.61 21.75 47,175 -0.09(-0.41%)
Jul 11, 2011 21.81 21.92 21.50 21.84 45,271 -0.09(-0.41%)
Jul 08, 2011 21.74 21.97 21.60 21.93 40,189 +0.16(+0.73%)
Jul 07, 2011 21.66 21.85 21.53 21.77 78,399 +0.18(+0.83%)
Jul 06, 2011 21.63 21.77 21.48 21.59 39,984 -0.10(-0.46%)
Jul 05, 2011 21.50 21.84 21.50 21.69 30,045 +0.14(+0.65%)
Jul 01, 2011 21.55 21.67 21.51 21.55 35,888 +0.13(+0.61%)
Jun 30, 2011 21.47 21.58 21.35 21.42 48,759 +0.05(+0.23%)
Jun 29, 2011 21.61 21.61 21.29 21.37 61,580 -0.07(-0.33%)
Jun 28, 2011 21.28 21.45 21.08 21.44 47,139 +0.18(+0.85%)
Jun 27, 2011 21.19 21.44 20.97 21.26 51,572 +0.11(+0.52%)
Jun 24, 2011 21.12 21.21 20.97 21.15 38,479 +0.16(+0.76%)
Jun 23, 2011 21.01 21.33 20.79 20.99 72,281 -0.01(-0.05%)
Jun 22, 2011 20.84 21.19 20.84 21.00 48,477 +0.25(+1.20%)
Jun 21, 2011 20.48 20.79 20.45 20.75 47,111 +0.27(+1.32%)
Jun 20, 2011 20.56 20.57 20.41 20.48 43,933 +0.09(+0.44%)
Jun 17, 2011 20.84 20.90 20.30 20.39 62,434 -0.24(-1.16%)
Jun 16, 2011 20.67 20.95 20.56 20.63 47,610 +0.05(+0.24%)
Jun 15, 2011 21.16 21.16 20.45 20.58 80,798 -0.67(-3.15%)
Jun 14, 2011 21.26 21.30 20.92 21.25 56,823 +0.30(+1.43%)
Jun 13, 2011 21.17 21.17 20.69 20.95 44,107 -0.13(-0.62%)
Jun 10, 2011 21.07 21.10 20.78 21.08 42,365 +0.09(+0.43%)
Jun 09, 2011 20.76 21.10 20.69 20.99 31,915 +0.15(+0.72%)
Jun 08, 2011 20.84 21.00 20.65 20.84 40,013 +0.12(+0.58%)
Jun 07, 2011 20.99 21.01 20.61 20.72 46,941 -0.03(-0.17%)
Jun 06, 2011 21.10 21.17 20.74 20.75 27,359 -0.45(-2.10%)
Jun 03, 2011 21.17 21.28 20.94 21.20 38,196 -0.06(-0.28%)
May 24, 2011 21.43 21.43 21.05 21.26 64,130 +0.01(+0.05%)
May 23, 2011 21.32 21.32 21.02 21.25 45,597 -0.14(-0.65%)
May 20, 2011 21.23 21.46 20.93 21.39 64,938 +0.27(+1.28%)
May 19, 2011 20.90 21.16 20.77 21.12 61,822 +0.41(+1.98%)
May 18, 2011 20.43 20.84 20.30 20.71 136,509 +0.36(+1.77%)
May 17, 2011 20.91 20.91 20.12 20.35 186,920 -0.67(-3.19%)
May 16, 2011 21.61 21.61 21.02 21.02 73,371 -0.53(-2.47%)
May 13, 2011 21.58 21.61 21.42 21.55 69,180 +0.05(+0.24%)
May 12, 2011 21.62 21.62 21.36 21.50 83,835 -0.12(-0.56%)
May 11, 2011 21.96 21.96 21.61 21.62 55,803 -0.35(-1.59%)
May 10, 2011 21.93 21.97 21.72 21.97 71,231 +0.12(+0.55%)
May 09, 2011 21.84 21.95 21.71 21.85 49,966 -0.04(-0.18%)
May 06, 2011 21.64 21.90 21.56 21.89 43,321 +0.48(+2.24%)
May 05, 2011 22.43 22.43 21.35 21.41 115,198 -1.12(-4.97%)
May 04, 2011 22.93 22.93 22.20 22.53 58,935 -0.47(-2.04%)
May 03, 2011 23.22 23.22 22.70 23.00 52,585 -0.14(-0.61%)
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.