Fiduciary/Claymore Energy Infrastructure Fund (NY: FMO )

10.22 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 13.15 13.15 13.15 0 +0.11(+0.84%)
Dec 28, 2017 12.92 13.10 12.85 13.04 423,694 +0.10(+0.77%)
Dec 27, 2017 12.81 12.97 12.77 12.94 832,422 +0.41(+3.27%)
Dec 26, 2017 12.29 12.73 12.29 12.53 954,251 +0.36(+2.96%)
Dec 22, 2017 11.70 12.19 11.64 12.17 757,549 +0.46(+3.93%)
Dec 21, 2017 11.75 11.91 11.68 11.71 342,760 -0.04(-0.34%)
Dec 20, 2017 11.90 11.93 11.53 11.75 585,503 -0.19(-1.59%)
Dec 19, 2017 12.20 12.26 11.87 11.94 464,914 -0.28(-2.29%)
Dec 18, 2017 12.06 12.32 12.05 12.22 390,064 +0.18(+1.50%)
Dec 15, 2017 12.00 12.14 11.93 12.04 304,582 +0.06(+0.50%)
Dec 14, 2017 11.72 12.01 11.72 11.98 540,763 +0.16(+1.35%)
Dec 13, 2017 11.83 11.90 11.80 11.82 281,010 -0.01(-0.08%)
Dec 12, 2017 11.83 12.04 11.70 11.83 414,486 +0.07(+0.60%)
Dec 11, 2017 11.35 11.77 11.30 11.76 354,087 +0.44(+3.89%)
Dec 08, 2017 11.31 11.40 11.26 11.32 219,760 +0.08(+0.71%)
Dec 07, 2017 10.96 11.26 10.96 11.24 288,792 +0.30(+2.74%)
Dec 06, 2017 11.24 11.29 10.94 10.94 359,430 -0.37(-3.27%)
Dec 05, 2017 11.37 11.43 11.28 11.31 293,133 -0.12(-1.05%)
Dec 04, 2017 11.63 11.63 11.38 11.43 281,055 -0.13(-1.12%)
Dec 01, 2017 11.25 11.60 11.18 11.56 630,507 +0.44(+3.96%)
Nov 30, 2017 10.69 11.13 10.69 11.12 438,806 +0.47(+4.41%)
Nov 29, 2017 10.64 10.70 10.48 10.65 269,292 +0.09(+0.85%)
Nov 28, 2017 10.68 10.77 10.56 10.56 272,298 -0.12(-1.12%)
Nov 27, 2017 10.95 10.95 10.67 10.68 271,173 -0.28(-2.55%)
Nov 24, 2017 11.01 11.07 10.94 10.96 52,342 +0.02(+0.18%)
Nov 22, 2017 10.80 10.97 10.79 10.94 275,953 +0.18(+1.67%)
Nov 21, 2017 10.92 10.99 10.70 10.76 230,624 -0.12(-1.10%)
Nov 20, 2017 10.87 10.97 10.79 10.88 241,719 -0.03(-0.27%)
Nov 17, 2017 10.89 10.96 10.80 10.91 201,362 +0.10(+0.93%)
Nov 16, 2017 10.90 10.98 10.76 10.81 278,564 -0.07(-0.64%)
Nov 15, 2017 10.81 11.01 10.64 10.88 428,768 -0.06(-0.55%)
Nov 14, 2017 11.03 11.15 10.87 10.94 349,102 -0.60(-5.20%)
Nov 13, 2017 11.93 11.97 11.45 11.54 323,092 -0.43(-3.59%)
Nov 10, 2017 12.01 12.12 11.89 11.97 264,306 -0.01(-0.08%)
Nov 09, 2017 12.07 12.23 11.98 11.98 172,490 -0.17(-1.40%)
Nov 08, 2017 12.37 12.37 12.09 12.15 144,990 -0.23(-1.86%)
Nov 07, 2017 12.30 12.38 12.26 12.38 245,284 +0.13(+1.06%)
Nov 06, 2017 12.12 12.25 12.00 12.25 180,922 +0.13(+1.07%)
Nov 03, 2017 11.84 12.15 11.76 12.12 384,841 +0.29(+2.45%)
Nov 02, 2017 12.02 12.10 11.71 11.83 242,871 -0.19(-1.58%)
Nov 01, 2017 11.94 12.10 11.91 12.02 213,932 +0.17(+1.43%)
Oct 31, 2017 11.95 11.97 11.77 11.85 319,985 -0.08(-0.67%)
Oct 30, 2017 11.90 12.05 11.85 11.93 197,114 +0.07(+0.59%)
Oct 27, 2017 11.86 12.01 11.70 11.86 478,110 +0.10(+0.85%)
Oct 26, 2017 11.63 11.89 11.54 11.76 168,255 +0.12(+1.03%)
Oct 25, 2017 11.92 12.00 11.59 11.64 278,704 -0.32(-2.68%)
Oct 24, 2017 12.16 12.19 11.93 11.96 245,874 -0.18(-1.48%)
Oct 23, 2017 12.30 12.32 12.06 12.14 219,869 -0.12(-0.98%)
Oct 20, 2017 12.34 12.40 12.25 12.26 110,448 -0.06(-0.49%)
Oct 19, 2017 12.22 12.35 12.20 12.32 160,962 -0.02(-0.16%)
Oct 18, 2017 12.59 12.59 12.30 12.34 193,625 -0.25(-1.99%)
Oct 17, 2017 12.68 12.71 12.51 12.59 105,621 -0.12(-0.94%)
Oct 16, 2017 12.89 12.89 12.65 12.71 96,570 -0.05(-0.39%)
Oct 13, 2017 13.06 13.06 12.75 12.76 148,687 -0.15(-1.16%)
Oct 12, 2017 13.00 13.03 12.87 12.91 102,410 -0.14(-1.07%)
Oct 11, 2017 13.00 13.05 12.92 13.05 92,123 +0.04(+0.31%)
Oct 10, 2017 13.01 13.05 12.91 13.01 132,399 +0.03(+0.23%)
Oct 09, 2017 12.93 12.98 12.88 12.98 108,971 +0.11(+0.85%)
Oct 06, 2017 12.91 12.96 12.83 12.87 123,807 -0.07(-0.54%)
Oct 05, 2017 12.90 13.01 12.88 12.94 133,013 +0.10(+0.78%)
Oct 04, 2017 12.92 12.95 12.83 12.84 276,620 -0.13(-1.00%)
Oct 03, 2017 12.97 12.97 12.90 12.97 95,376 +0.07(+0.54%)
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.