Fiduciary/Claymore Energy Infrastructure Fund (NY: FMO )

11.07 USD -0.24 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 19.40 19.45 18.95 19.03 23,300 -0.12(-0.63%)
Oct 28, 2005 18.67 19.24 18.62 19.15 22,900 +0.53(+2.85%)
Oct 27, 2005 18.77 18.77 18.51 18.62 25,000 -0.08(-0.43%)
Oct 26, 2005 18.86 18.95 18.51 18.70 45,500 -0.21(-1.11%)
Oct 25, 2005 18.81 19.14 18.80 18.91 38,400 +0.18(+0.96%)
Oct 24, 2005 19.23 19.23 18.72 18.73 43,800 -0.25(-1.32%)
Oct 21, 2005 18.50 19.20 18.50 18.98 38,300 +0.63(+3.43%)
Oct 20, 2005 19.10 19.14 18.20 18.35 94,300 -0.55(-2.91%)
Oct 19, 2005 19.15 19.22 18.61 18.90 51,800 -0.20(-1.05%)
Oct 18, 2005 19.26 19.42 19.10 19.10 22,100 -0.23(-1.19%)
Oct 17, 2005 19.44 19.56 19.21 19.33 27,900 +0.05(+0.26%)
Oct 14, 2005 19.40 19.52 19.11 19.28 25,800 -0.02(-0.10%)
Oct 13, 2005 19.88 19.90 19.00 19.30 43,000 -0.50(-2.53%)
Oct 12, 2005 20.13 20.19 19.59 19.80 41,300 -0.55(-2.70%)
Oct 11, 2005 20.12 20.35 20.12 20.35 28,500 +0.23(+1.14%)
Oct 10, 2005 20.30 20.30 20.05 20.12 32,400 -0.21(-1.03%)
Oct 07, 2005 20.30 20.35 20.12 20.33 19,800 +0.18(+0.89%)
Oct 06, 2005 20.17 20.35 20.10 20.15 36,500 -0.14(-0.69%)
Oct 05, 2005 20.40 20.40 20.29 20.29 33,200 -0.10(-0.49%)
Oct 04, 2005 20.50 20.50 20.31 20.39 25,400 -0.02(-0.10%)
Oct 03, 2005 20.35 20.50 20.13 20.41 48,200 -0.04(-0.20%)
Sep 30, 2005 20.20 20.52 20.20 20.45 36,400 +0.22(+1.09%)
Sep 29, 2005 20.29 20.33 20.14 20.23 41,700 -0.11(-0.56%)
Sep 28, 2005 20.17 20.50 20.10 20.34 47,500 +0.22(+1.11%)
Sep 27, 2005 20.10 20.23 20.05 20.12 46,700 -0.08(-0.40%)
Sep 26, 2005 20.01 20.22 20.01 20.20 81,700 +0.18(+0.90%)
Sep 23, 2005 20.02 20.20 20.01 20.02 73,700 -0.12(-0.60%)
Sep 22, 2005 20.38 20.39 20.02 20.14 67,900 -0.36(-1.76%)
Sep 21, 2005 20.48 20.64 20.44 20.50 57,300 +0.07(+0.34%)
Sep 20, 2005 20.43 20.73 20.30 20.43 49,100 +0.00(+0.00%)
Sep 19, 2005 20.38 20.54 20.37 20.43 42,600 +0.16(+0.79%)
Sep 16, 2005 20.27 20.39 20.21 20.27 23,300 -0.14(-0.69%)
Sep 15, 2005 20.58 20.62 20.34 20.41 44,800 -0.11(-0.54%)
Sep 14, 2005 20.82 20.95 20.52 20.52 49,000 -0.16(-0.77%)
Sep 13, 2005 20.78 20.92 20.61 20.68 34,600 -0.12(-0.58%)
Sep 12, 2005 20.83 20.90 20.65 20.80 40,900 -0.02(-0.10%)
Sep 09, 2005 20.60 20.89 20.57 20.82 48,000 +0.26(+1.26%)
Sep 08, 2005 20.62 20.64 20.31 20.56 39,300 -0.11(-0.53%)
Sep 07, 2005 20.54 20.82 20.54 20.67 31,900 +0.01(+0.05%)
Sep 06, 2005 20.78 20.78 20.60 20.66 19,000 -0.09(-0.43%)
Sep 02, 2005 20.75 20.75 20.10 20.75 40,300 -0.02(-0.10%)
Sep 01, 2005 20.61 20.82 20.60 20.77 28,000 +0.06(+0.29%)
Aug 31, 2005 20.49 20.71 20.42 20.71 55,100 +0.21(+1.02%)
Aug 30, 2005 20.40 20.53 20.28 20.50 51,700 +0.11(+0.54%)
Aug 29, 2005 20.45 20.50 20.20 20.39 62,200 -0.06(-0.29%)
Aug 26, 2005 20.10 20.49 20.10 20.45 51,300 +0.35(+1.74%)
Aug 25, 2005 20.24 20.33 20.08 20.10 40,400 -0.14(-0.69%)
Aug 24, 2005 20.30 20.39 20.08 20.24 48,300 -0.09(-0.44%)
Aug 23, 2005 20.20 20.35 20.10 20.33 39,000 +0.03(+0.15%)
Aug 22, 2005 20.17 20.54 20.10 20.30 45,000 -0.12(-0.59%)
Aug 19, 2005 20.15 20.58 20.10 20.42 45,100 +0.32(+1.59%)
Aug 18, 2005 20.43 20.43 20.01 20.10 63,700 -0.40(-1.95%)
Aug 17, 2005 20.73 20.80 20.44 20.50 64,400 -0.33(-1.58%)
Aug 16, 2005 20.84 20.95 20.56 20.83 59,100 -0.01(-0.05%)
Aug 15, 2005 20.92 21.04 20.70 20.84 54,000 -0.08(-0.38%)
Aug 12, 2005 20.94 21.10 20.60 20.92 52,300 +0.00(+0.00%)
Aug 11, 2005 20.77 20.94 20.60 20.92 39,700 +0.05(+0.24%)
Aug 10, 2005 21.02 21.03 20.75 20.87 67,900 -0.18(-0.86%)
Aug 09, 2005 21.10 21.17 20.60 21.05 95,400 -0.04(-0.19%)
Aug 08, 2005 21.40 21.50 20.81 21.09 88,800 -0.12(-0.57%)
Aug 05, 2005 21.25 21.34 20.76 21.21 46,100 -0.06(-0.28%)
Aug 04, 2005 21.15 21.39 21.11 21.27 77,200 -0.02(-0.09%)
Aug 03, 2005 21.11 21.40 21.06 21.29 76,100 +0.18(+0.85%)
Aug 02, 2005 20.88 21.24 20.70 21.11 103,400 +0.26(+1.25%)
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.