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 (%)
Oct 30, 2015 38.76 39.39 38.30 39.01 45,385 +0.39(+1.01%)
Oct 29, 2015 37.80 38.90 37.80 38.62 39,405 +0.62(+1.63%)
Oct 28, 2015 36.93 38.36 36.75 38.01 76,962 +1.46(+4.01%)
Oct 27, 2015 37.09 37.09 36.27 36.54 70,328 -0.82(-2.20%)
Oct 26, 2015 38.10 38.41 37.20 37.36 82,022 -0.92(-2.39%)
Oct 23, 2015 38.69 38.90 37.94 38.28 117,704 -0.48(-1.24%)
Oct 22, 2015 39.86 40.04 38.52 38.76 82,193 -0.82(-2.08%)
Oct 21, 2015 40.77 41.25 39.54 39.58 71,787 -1.10(-2.70%)
Oct 20, 2015 40.22 40.73 39.95 40.68 56,299 +0.55(+1.37%)
Oct 19, 2015 40.68 40.87 39.93 40.13 36,517 -0.69(-1.68%)
Oct 16, 2015 41.05 41.16 40.50 40.82 57,601 +0.02(+0.06%)
Oct 15, 2015 40.32 40.93 39.90 40.80 48,859 +0.25(+0.62%)
Oct 14, 2015 39.93 40.82 39.45 40.54 77,731 +0.55(+1.37%)
Oct 13, 2015 40.18 41.04 39.93 40.00 63,845 -0.66(-1.63%)
Oct 12, 2015 41.80 41.83 40.18 40.66 61,119 -1.14(-2.74%)
Oct 09, 2015 41.57 42.12 41.57 41.80 50,917 +0.41(+1.00%)
Oct 08, 2015 40.73 41.83 40.52 41.39 48,675 +0.66(+1.63%)
Oct 07, 2015 40.96 41.46 40.16 40.73 70,616 +0.34(+0.85%)
Oct 06, 2015 38.90 40.50 38.55 40.38 164,212 +1.97(+5.12%)
Oct 05, 2015 37.68 38.81 37.68 38.42 110,785 +1.14(+3.07%)
Oct 02, 2015 35.85 37.52 35.51 37.27 126,273 +1.14(+3.17%)
Oct 01, 2015 36.04 36.80 35.53 36.13 202,422 +0.34(+0.96%)
Sep 30, 2015 34.94 36.47 34.32 35.79 192,073 +1.28(+3.71%)
Sep 29, 2015 36.54 36.60 34.34 34.50 104,863 -1.83(-5.04%)
Sep 28, 2015 37.91 38.21 36.11 36.33 93,478 -1.90(-4.97%)
Sep 25, 2015 39.10 39.10 37.97 38.23 83,413 -0.57(-1.47%)
Sep 24, 2015 39.20 39.21 37.94 38.81 104,600 -0.86(-2.17%)
Sep 23, 2015 41.09 41.28 39.47 39.67 56,008 -1.13(-2.76%)
Sep 22, 2015 41.14 41.55 40.73 40.80 56,799 -0.57(-1.38%)
Sep 21, 2015 41.25 41.57 41.12 41.37 35,089 +0.14(+0.33%)
Sep 18, 2015 40.38 41.48 40.27 41.23 58,218 +0.09(+0.22%)
Sep 17, 2015 41.62 41.83 40.75 41.14 134,388 -0.23(-0.55%)
Sep 16, 2015 40.98 41.44 40.61 41.37 99,036 +0.73(+1.80%)
Sep 15, 2015 40.34 41.07 40.34 40.64 84,565 +0.14(+0.34%)
Sep 14, 2015 41.76 41.76 40.41 40.50 72,528 -1.30(-3.12%)
Sep 11, 2015 43.20 43.63 41.41 41.80 80,200 -1.90(-4.35%)
Sep 10, 2015 44.62 44.80 43.57 43.70 57,430 -0.94(-2.10%)
Sep 09, 2015 46.22 46.22 44.50 44.64 51,768 -1.56(-3.37%)
Sep 08, 2015 46.01 46.36 45.85 46.20 53,955 +0.43(+0.95%)
Sep 04, 2015 45.67 45.76 45.76 45.76 51,615 -0.27(-0.60%)
Sep 03, 2015 45.21 46.10 45.21 46.04 58,634 +0.87(+1.93%)
Sep 02, 2015 45.28 45.58 44.43 45.17 67,653 +0.50(+1.13%)
Sep 01, 2015 43.79 45.35 42.95 44.66 119,483 +0.09(+0.21%)
Aug 31, 2015 44.46 45.20 43.68 44.57 47,412 +0.05(+0.10%)
Aug 28, 2015 42.83 44.55 42.83 44.53 62,712 +1.53(+3.57%)
Aug 27, 2015 42.19 43.98 42.06 42.99 44,379 +1.26(+3.02%)
Aug 26, 2015 42.49 42.49 41.41 41.73 75,868 +0.32(+0.77%)
Aug 25, 2015 43.66 43.73 41.37 41.41 83,290 -0.43(-1.04%)
Aug 24, 2015 41.19 44.18 40.25 41.85 101,636 -1.76(-4.04%)
Aug 21, 2015 44.62 45.10 43.08 43.61 69,226 -1.30(-2.90%)
Aug 20, 2015 45.76 46.04 44.80 44.92 51,150 -0.96(-2.10%)
Aug 19, 2015 46.40 47.02 45.67 45.88 51,638 -0.69(-1.47%)
Aug 18, 2015 46.10 47.36 45.83 46.56 168,310 +0.48(+1.04%)
Aug 17, 2015 46.13 46.20 45.72 46.08 55,509 -0.53(-1.13%)
Aug 14, 2015 45.81 46.77 45.81 46.61 32,337 +0.87(+1.90%)
Aug 13, 2015 46.38 46.43 45.62 45.74 46,915 -0.82(-1.77%)
Aug 12, 2015 44.62 46.81 44.46 46.56 73,765 +1.94(+4.35%)
Aug 11, 2015 43.59 44.64 43.12 44.62 93,729 +0.58(+1.32%)
Aug 10, 2015 42.78 44.04 42.54 44.04 83,659 +1.57(+3.69%)
Aug 07, 2015 42.92 43.14 42.23 42.47 70,774 -0.29(-0.68%)
Aug 06, 2015 43.64 43.75 42.05 42.76 68,776 -0.96(-2.20%)
Aug 05, 2015 46.12 46.73 43.73 43.73 80,826 -2.24(-4.87%)
Aug 04, 2015 45.90 47.08 45.65 45.96 65,030 -0.49(-1.06%)
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.