Fiduciary/Claymore Energy Infrastructure Fund (NY: FMO )

10.59 USD +0.05 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 7.930 7.930 7.810 7.860 96,766 -0.05(-0.63%)
Oct 30, 2019 7.900 7.940 7.849 7.910 241,242 +0.03(+0.38%)
Oct 29, 2019 7.840 7.930 7.820 7.880 130,775 +0.01(+0.13%)
Oct 28, 2019 7.970 8.060 7.850 7.870 204,514 -0.07(-0.88%)
Oct 25, 2019 8.000 8.010 7.920 7.940 258,300 -0.02(-0.25%)
Oct 24, 2019 8.030 8.040 7.930 7.960 156,484 -0.05(-0.62%)
Oct 23, 2019 8.040 8.070 7.950 8.010 192,581 -0.02(-0.25%)
Oct 22, 2019 8.030 8.122 7.980 8.030 120,608 +0.03(+0.37%)
Oct 21, 2019 8.060 8.080 7.990 8.000 170,862 -0.05(-0.62%)
Oct 18, 2019 7.900 8.070 7.900 8.050 189,600 +0.12(+1.51%)
Oct 17, 2019 8.030 8.060 7.910 7.930 246,971 -0.08(-1.00%)
Oct 16, 2019 8.110 8.160 8.010 8.010 146,376 -0.09(-1.11%)
Oct 15, 2019 8.110 8.200 8.100 8.100 260,573 -0.02(-0.25%)
Oct 14, 2019 8.290 8.330 8.110 8.120 157,858 -0.19(-2.29%)
Oct 11, 2019 8.340 8.390 8.300 8.310 175,000 +0.05(+0.61%)
Oct 10, 2019 8.320 8.370 8.250 8.260 79,613 -0.06(-0.72%)
Oct 09, 2019 8.430 8.460 8.280 8.320 70,927 -0.08(-0.95%)
Oct 08, 2019 8.540 8.540 8.348 8.400 197,868 -0.16(-1.87%)
Oct 07, 2019 8.690 8.720 8.560 8.560 85,657 -0.16(-1.83%)
Oct 04, 2019 8.750 8.800 8.640 8.720 141,400 -0.04(-0.46%)
Oct 03, 2019 8.620 8.760 8.560 8.760 173,293 +0.11(+1.27%)
Oct 02, 2019 8.670 8.680 8.550 8.650 138,458 -0.10(-1.14%)
Oct 01, 2019 8.830 8.880 8.740 8.750 77,179 -0.11(-1.24%)
Sep 30, 2019 8.810 8.860 8.750 8.860 74,654 +0.05(+0.57%)
Sep 27, 2019 8.860 8.880 8.770 8.810 104,400 -0.10(-1.12%)
Sep 26, 2019 9.010 9.010 8.830 8.910 56,572 -0.14(-1.55%)
Sep 25, 2019 9.080 9.090 8.970 9.050 106,365 -0.05(-0.55%)
Sep 24, 2019 9.170 9.170 9.059 9.100 248,097 -0.05(-0.55%)
Sep 23, 2019 9.120 9.160 9.080 9.150 104,535 +0.04(+0.44%)
Sep 20, 2019 9.090 9.210 9.080 9.110 146,900 +0.00(+0.00%)
Sep 19, 2019 9.130 9.160 9.080 9.110 128,579 +0.01(+0.11%)
Sep 18, 2019 9.070 9.180 9.060 9.100 164,470 -0.05(-0.55%)
Sep 17, 2019 9.260 9.260 9.100 9.150 143,493 -0.12(-1.29%)
Sep 16, 2019 9.350 9.400 9.216 9.270 196,996 +0.16(+1.76%)
Sep 13, 2019 8.920 9.110 8.920 9.110 136,900 +0.20(+2.24%)
Sep 12, 2019 8.970 8.970 8.890 8.910 66,733 -0.09(-1.00%)
Sep 11, 2019 8.940 9.080 8.940 9.000 110,576 +0.05(+0.56%)
Sep 10, 2019 8.920 9.000 8.895 8.950 121,792 +0.07(+0.79%)
Sep 09, 2019 8.710 8.880 8.710 8.880 200,144 +0.20(+2.30%)
Sep 06, 2019 8.730 8.750 8.600 8.680 265,400 -0.12(-1.36%)
Sep 05, 2019 8.840 8.920 8.790 8.800 108,021 +0.00(+0.00%)
Sep 04, 2019 8.780 8.859 8.750 8.800 95,842 +0.06(+0.69%)
Sep 03, 2019 8.740 8.780 8.630 8.740 177,213 -0.10(-1.13%)
Aug 30, 2019 8.840 8.920 8.740 8.840 163,200 +0.10(+1.14%)
Aug 29, 2019 8.710 8.820 8.700 8.740 177,861 +0.13(+1.51%)
Aug 28, 2019 8.330 8.650 8.330 8.610 284,401 +0.32(+3.86%)
Aug 27, 2019 8.440 8.500 8.280 8.290 155,986 -0.14(-1.66%)
Aug 26, 2019 8.570 8.600 8.400 8.430 159,231 -0.08(-0.94%)
Aug 23, 2019 8.670 8.670 8.500 8.510 122,100 -0.24(-2.74%)
Aug 22, 2019 8.920 8.920 8.730 8.750 95,870 -0.14(-1.57%)
Aug 21, 2019 8.940 9.030 8.880 8.890 119,520 +0.00(+0.00%)
Aug 20, 2019 8.830 8.980 8.791 8.890 112,504 +0.05(+0.57%)
Aug 19, 2019 8.720 8.869 8.720 8.840 154,351 +0.21(+2.43%)
Aug 16, 2019 8.480 8.660 8.465 8.630 101,800 +0.18(+2.13%)
Aug 15, 2019 8.530 8.583 8.290 8.450 181,969 -0.08(-0.94%)
Aug 14, 2019 8.730 8.730 8.400 8.530 297,433 -0.55(-6.06%)
Aug 13, 2019 8.900 9.140 8.900 9.080 167,825 +0.17(+1.91%)
Aug 12, 2019 9.000 9.090 8.870 8.910 245,576 -0.17(-1.87%)
Aug 09, 2019 9.220 9.220 9.010 9.080 102,300 -0.04(-0.44%)
Aug 08, 2019 8.980 9.127 8.980 9.120 169,972 +0.17(+1.90%)
Aug 07, 2019 9.010 9.120 8.820 8.950 272,788 -0.21(-2.29%)
Aug 06, 2019 9.250 9.340 9.020 9.160 273,829 -0.08(-0.87%)
Aug 05, 2019 9.470 9.522 9.080 9.240 485,601 -0.36(-3.75%)
Aug 02, 2019 9.690 9.720 9.490 9.600 122,700 -0.08(-0.83%)
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.