Fiduciary/Claymore Energy Infrastructure Fund (NY: FMO )

10.97 USD +0.38 (+3.59%)
Streaming Delayed Price Updated: 1:02 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 16.25 17.20 15.67 16.24 97,471 -0.01(-0.06%)
Oct 30, 2008 17.30 17.50 15.88 16.25 52,806 -0.49(-2.93%)
Oct 29, 2008 16.40 17.00 16.34 16.74 49,900 +0.02(+0.12%)
Oct 28, 2008 16.74 16.75 15.77 16.72 52,691 +0.87(+5.49%)
Oct 27, 2008 16.15 16.44 15.35 15.85 58,264 -1.05(-6.21%)
Oct 24, 2008 15.30 16.92 14.38 16.90 196,137 +1.70(+11.18%)
Oct 23, 2008 14.90 15.72 14.75 15.20 62,606 +0.20(+1.33%)
Oct 22, 2008 15.39 15.62 14.75 15.00 114,505 -0.83(-5.24%)
Oct 21, 2008 14.95 16.50 14.76 15.83 121,618 +0.85(+5.67%)
Oct 20, 2008 13.35 15.02 13.35 14.98 102,272 +1.82(+13.83%)
Oct 17, 2008 11.86 13.51 11.64 13.16 78,662 +1.07(+8.85%)
Oct 16, 2008 12.10 12.75 11.30 12.09 167,246 -0.53(-4.20%)
Oct 15, 2008 13.36 13.50 12.60 12.62 81,455 -1.38(-9.86%)
Oct 14, 2008 15.97 16.00 13.50 14.00 127,263 -0.45(-3.11%)
Oct 13, 2008 13.00 16.76 12.50 14.45 194,442 +3.62(+33.43%)
Oct 10, 2008 9.000 11.15 8.030 10.83 311,566 -2.44(-18.39%)
Oct 09, 2008 14.70 15.30 12.00 13.27 118,050 -1.62(-10.88%)
Oct 08, 2008 11.96 14.89 10.82 14.89 332,065 -0.21(-1.42%)
Oct 07, 2008 14.83 16.25 14.20 15.11 97,634 -0.09(-0.62%)
Oct 06, 2008 17.25 17.25 14.78 15.20 123,356 -2.65(-14.85%)
Oct 03, 2008 18.25 18.25 17.32 17.85 38,844 +0.35(+2.00%)
Oct 02, 2008 18.00 18.12 17.50 17.50 35,553 -1.00(-5.41%)
Oct 01, 2008 18.25 18.98 17.71 18.50 34,141 -0.03(-0.16%)
Sep 30, 2008 17.10 18.53 16.80 18.53 57,330 +1.25(+7.23%)
Sep 29, 2008 17.85 18.60 17.25 17.28 49,725 -0.77(-4.27%)
Sep 26, 2008 17.70 18.21 17.02 18.05 0 -0.20(-1.10%)
Sep 25, 2008 17.85 18.50 17.46 18.25 70,732 +0.39(+2.18%)
Sep 24, 2008 18.06 18.20 17.85 17.86 29,980 -0.15(-0.83%)
Sep 23, 2008 18.06 18.26 17.70 18.01 46,232 -0.02(-0.11%)
Sep 22, 2008 18.52 18.52 17.72 18.03 52,314 -0.09(-0.50%)
Sep 19, 2008 16.70 18.24 16.70 18.12 0 +1.97(+12.20%)
Sep 18, 2008 16.00 16.50 15.78 16.15 126,931 +0.25(+1.57%)
Sep 17, 2008 16.86 17.40 15.74 15.90 174,710 -1.64(-9.35%)
Sep 16, 2008 18.14 18.14 16.86 17.54 110,119 -1.13(-6.04%)
Sep 15, 2008 19.01 19.34 18.67 18.67 68,636 -0.93(-4.76%)
Sep 12, 2008 19.60 19.80 19.60 19.60 59,265 -0.05(-0.25%)
Sep 11, 2008 19.72 20.27 19.65 19.65 52,941 -0.15(-0.76%)
Sep 10, 2008 19.72 20.36 19.61 19.80 38,200 +0.04(+0.20%)
Sep 09, 2008 20.10 20.21 19.60 19.76 36,198 -0.25(-1.25%)
Sep 08, 2008 20.64 20.72 20.00 20.01 43,599 -0.23(-1.14%)
Sep 05, 2008 20.66 20.66 20.06 20.24 0 -0.28(-1.36%)
Sep 04, 2008 20.72 20.89 20.21 20.52 51,927 -0.31(-1.49%)
Sep 03, 2008 20.81 20.96 20.76 20.83 23,633 -0.06(-0.29%)
Sep 02, 2008 21.00 21.29 20.89 20.89 38,940 -0.25(-1.18%)
Aug 29, 2008 21.55 21.60 21.14 21.14 26,672 -0.27(-1.26%)
Aug 28, 2008 21.52 21.52 20.95 21.41 37,094 +0.06(+0.28%)
Aug 27, 2008 20.69 21.78 20.69 21.35 53,426 +0.64(+3.10%)
Aug 26, 2008 20.74 20.94 20.54 20.71 16,218 +0.01(+0.04%)
Aug 25, 2008 20.67 21.10 20.67 20.70 34,181 +0.08(+0.39%)
Aug 22, 2008 21.78 21.78 20.62 20.62 36,785 -0.19(-0.91%)
Aug 21, 2008 21.37 21.37 20.70 20.81 41,000 -0.54(-2.53%)
Aug 20, 2008 21.20 21.58 20.92 21.35 39,105 +0.39(+1.86%)
Aug 19, 2008 20.01 21.45 20.01 20.96 81,449 +0.96(+4.80%)
Aug 18, 2008 19.50 20.02 19.50 20.00 53,260 +0.37(+1.88%)
Aug 15, 2008 19.77 20.02 19.50 19.63 0 -0.25(-1.26%)
Aug 14, 2008 19.83 20.23 19.50 19.88 32,901 -0.06(-0.30%)
Aug 13, 2008 19.61 20.14 19.61 19.94 58,680 -0.08(-0.40%)
Aug 12, 2008 20.33 20.46 19.76 20.02 38,007 -0.49(-2.39%)
Aug 11, 2008 20.56 20.64 20.36 20.51 28,864 -0.17(-0.82%)
Aug 08, 2008 20.28 20.74 20.00 20.68 29,918 +0.35(+1.72%)
Aug 07, 2008 20.50 20.70 20.24 20.33 36,216 +0.29(+1.45%)
Aug 06, 2008 20.39 20.47 20.00 20.04 40,245 -0.50(-2.43%)
Aug 05, 2008 20.82 20.82 20.50 20.54 59,074 -0.46(-2.19%)
Aug 04, 2008 21.10 21.58 21.00 21.00 63,357 -0.26(-1.22%)
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.