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 31, 2005 30.23 30.31 29.53 29.66 14,951 -0.19(-0.63%)
Oct 28, 2005 29.10 29.98 29.02 29.84 14,694 +0.83(+2.85%)
Oct 27, 2005 29.25 29.25 28.85 29.02 16,042 -0.12(-0.43%)
Oct 26, 2005 29.39 29.53 28.85 29.14 29,196 -0.33(-1.11%)
Oct 25, 2005 29.31 29.83 29.30 29.47 24,640 +0.28(+0.96%)
Oct 24, 2005 29.97 29.97 29.17 29.19 28,105 -0.39(-1.32%)
Oct 21, 2005 28.83 29.92 28.83 29.58 24,576 +0.98(+3.43%)
Oct 20, 2005 29.77 29.83 28.36 28.60 60,510 -0.86(-2.91%)
Oct 19, 2005 29.84 29.95 29.00 29.45 33,239 -0.31(-1.05%)
Oct 18, 2005 30.01 30.26 29.77 29.77 14,181 -0.36(-1.19%)
Oct 17, 2005 30.30 30.48 29.94 30.12 17,902 +0.08(+0.26%)
Oct 14, 2005 30.23 30.42 29.78 30.05 16,555 -0.03(-0.10%)
Oct 13, 2005 30.98 31.01 29.61 30.08 27,592 -0.78(-2.53%)
Oct 12, 2005 31.37 31.46 30.53 30.86 26,501 -0.86(-2.70%)
Oct 11, 2005 31.36 31.71 31.36 31.71 18,287 +0.36(+1.14%)
Oct 10, 2005 31.64 31.64 31.25 31.36 20,790 -0.33(-1.03%)
Oct 07, 2005 31.64 31.71 31.36 31.68 12,705 +0.28(+0.89%)
Oct 06, 2005 31.43 31.71 31.32 31.40 23,421 -0.22(-0.69%)
Oct 05, 2005 31.79 31.79 31.62 31.62 21,303 -0.16(-0.49%)
Oct 04, 2005 31.95 31.95 31.65 31.78 16,298 -0.03(-0.10%)
Oct 03, 2005 31.71 31.95 31.37 31.81 30,929 -0.06(-0.20%)
Sep 30, 2005 31.48 31.98 31.48 31.87 23,357 +0.34(+1.09%)
Sep 29, 2005 31.62 31.68 31.39 31.53 26,758 -0.18(-0.56%)
Sep 28, 2005 31.43 31.95 31.32 31.70 30,479 +0.35(+1.11%)
Sep 27, 2005 31.32 31.53 31.25 31.36 29,966 -0.12(-0.40%)
Sep 26, 2005 31.18 31.51 31.18 31.48 52,425 +0.28(+0.90%)
Sep 23, 2005 31.20 31.48 31.18 31.20 47,292 -0.19(-0.60%)
Sep 22, 2005 31.76 31.78 31.20 31.39 43,570 -0.56(-1.76%)
Sep 21, 2005 31.92 32.17 31.85 31.95 36,768 +0.11(+0.34%)
Sep 20, 2005 31.84 32.31 31.64 31.84 31,506 +0.00(+0.00%)
Sep 19, 2005 31.76 32.01 31.74 31.84 27,335 +0.25(+0.79%)
Sep 16, 2005 31.59 31.78 31.50 31.59 14,951 -0.22(-0.69%)
Sep 15, 2005 32.07 32.13 31.70 31.81 28,747 -0.17(-0.54%)
Sep 14, 2005 32.45 32.65 31.98 31.98 31,442 -0.25(-0.77%)
Sep 13, 2005 32.38 32.60 32.12 32.23 22,202 -0.19(-0.58%)
Sep 12, 2005 32.46 32.57 32.18 32.41 26,244 -0.03(-0.10%)
Sep 09, 2005 32.10 32.55 32.06 32.45 30,800 +0.41(+1.26%)
Sep 08, 2005 32.13 32.17 31.65 32.04 25,218 -0.17(-0.53%)
Sep 07, 2005 32.01 32.45 32.01 32.21 20,469 +0.02(+0.05%)
Sep 06, 2005 32.38 32.38 32.10 32.20 12,191 -0.14(-0.43%)
Sep 02, 2005 32.34 32.34 31.32 32.34 25,859 -0.03(-0.10%)
Sep 01, 2005 32.12 32.45 32.10 32.37 17,967 +0.09(+0.29%)
Aug 31, 2005 31.93 32.27 31.82 32.27 35,356 +0.33(+1.02%)
Aug 30, 2005 31.79 31.99 31.60 31.95 33,175 +0.17(+0.54%)
Aug 29, 2005 31.87 31.95 31.48 31.78 39,912 -0.09(-0.29%)
Aug 26, 2005 31.32 31.93 31.32 31.87 32,918 +0.55(+1.74%)
Aug 25, 2005 31.54 31.68 31.29 31.32 25,923 -0.22(-0.69%)
Aug 24, 2005 31.64 31.78 31.29 31.54 30,993 -0.14(-0.44%)
Aug 23, 2005 31.48 31.71 31.32 31.68 25,025 +0.05(+0.15%)
Aug 22, 2005 31.43 32.01 31.32 31.64 28,875 -0.19(-0.59%)
Aug 19, 2005 31.40 32.07 31.32 31.82 28,939 +0.50(+1.59%)
Aug 18, 2005 31.84 31.84 31.18 31.32 40,875 -0.62(-1.95%)
Aug 17, 2005 32.31 32.41 31.85 31.95 41,324 -0.51(-1.58%)
Aug 16, 2005 32.48 32.65 32.04 32.46 37,923 -0.02(-0.05%)
Aug 15, 2005 32.60 32.79 32.26 32.48 34,650 -0.12(-0.38%)
Aug 12, 2005 32.63 32.88 32.10 32.60 33,560 +0.00(+0.00%)
Aug 11, 2005 32.37 32.63 32.10 32.60 25,474 +0.08(+0.24%)
Aug 10, 2005 32.76 32.77 32.34 32.52 43,570 -0.28(-0.86%)
Aug 09, 2005 32.88 32.99 32.10 32.80 61,216 -0.06(-0.19%)
Aug 08, 2005 33.35 33.51 32.43 32.87 56,981 -0.19(-0.57%)
Aug 05, 2005 33.12 33.26 32.35 33.05 29,581 -0.09(-0.28%)
Aug 04, 2005 32.96 33.33 32.90 33.15 49,537 -0.03(-0.09%)
Aug 03, 2005 32.90 33.35 32.82 33.18 48,832 +0.28(+0.85%)
Aug 02, 2005 32.54 33.10 32.26 32.90 66,350 +0.41(+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.