Fiduciary/Claymore Energy Infrastructure Fund (NY: FMO )

12.79 USD -0.45 (-3.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 14.62 15.16 14.60 14.81 65,130 +0.25(+1.72%)
May 28, 2009 14.17 14.56 13.97 14.56 54,896 +0.54(+3.85%)
May 27, 2009 14.05 14.25 13.55 14.02 136,266 -0.10(-0.71%)
May 26, 2009 13.87 14.12 13.65 14.12 53,539 +0.09(+0.64%)
May 22, 2009 13.31 14.05 13.31 14.03 44,463 +0.63(+4.70%)
May 21, 2009 13.36 13.59 13.19 13.40 48,839 +0.04(+0.30%)
May 20, 2009 13.95 13.99 13.36 13.36 61,336 -0.35(-2.55%)
May 19, 2009 13.85 13.85 13.44 13.71 77,796 -0.14(-1.01%)
May 18, 2009 13.94 14.00 13.60 13.85 46,029 +0.21(+1.58%)
May 15, 2009 13.61 13.97 13.42 13.63 49,353 +0.19(+1.40%)
May 14, 2009 13.07 13.45 13.07 13.45 44,748 +0.34(+2.57%)
May 13, 2009 13.85 13.96 13.09 13.11 52,805 -0.95(-6.73%)
May 12, 2009 13.75 14.19 13.59 14.06 62,860 +0.21(+1.49%)
May 11, 2009 13.71 13.95 13.39 13.85 49,217 -0.12(-0.86%)
May 08, 2009 13.63 14.05 13.63 13.97 65,546 +0.13(+0.94%)
May 07, 2009 14.00 14.00 13.58 13.84 64,687 +0.07(+0.51%)
May 06, 2009 13.90 14.15 13.61 13.77 100,802 +0.36(+2.68%)
May 05, 2009 13.24 13.49 13.01 13.41 55,863 +0.32(+2.44%)
May 04, 2009 13.70 13.92 13.09 13.09 94,436 -0.43(-3.18%)
May 01, 2009 13.01 13.52 13.01 13.52 44,521 +0.57(+4.40%)
Apr 30, 2009 13.30 13.72 12.65 12.95 120,503 -0.32(-2.41%)
Apr 29, 2009 13.65 13.87 13.25 13.27 61,502 -0.36(-2.64%)
Apr 28, 2009 13.73 13.73 13.12 13.63 71,918 -0.23(-1.69%)
Apr 27, 2009 13.33 13.98 13.30 13.87 55,951 +0.62(+4.72%)
Apr 24, 2009 13.32 13.41 12.80 13.24 148,134 +0.02(+0.15%)
Apr 23, 2009 13.30 13.44 13.11 13.22 104,623 -0.13(-0.97%)
Apr 22, 2009 13.35 13.54 13.27 13.35 57,589 +0.04(+0.30%)
Apr 21, 2009 13.63 13.91 13.23 13.31 34,789 -0.45(-3.27%)
Apr 20, 2009 13.41 13.90 13.09 13.76 66,089 -0.24(-1.71%)
Apr 17, 2009 14.36 14.36 13.61 14.00 54,124 -0.12(-0.85%)
Apr 16, 2009 14.44 14.65 13.94 14.12 51,196 -0.33(-2.28%)
Apr 15, 2009 13.95 14.73 13.56 14.45 103,627 +0.40(+2.85%)
Apr 14, 2009 13.45 14.20 13.40 14.05 82,780 +0.30(+2.18%)
Apr 13, 2009 14.46 14.66 13.75 13.75 67,813 -0.80(-5.50%)
Apr 09, 2009 14.47 14.71 14.24 14.55 31,040 +0.31(+2.18%)
Apr 08, 2009 13.85 14.70 13.57 14.24 74,114 +0.33(+2.37%)
Apr 07, 2009 13.21 13.96 13.06 13.91 51,538 +0.20(+1.46%)
Apr 06, 2009 14.09 14.09 13.20 13.71 40,614 -0.34(-2.45%)
Apr 03, 2009 13.50 14.30 13.18 14.05 91,097 +0.65(+4.88%)
Apr 02, 2009 13.58 13.88 13.34 13.40 69,717 -0.22(-1.62%)
Apr 01, 2009 13.15 13.62 13.15 13.62 29,911 +0.21(+1.57%)
Mar 31, 2009 13.10 13.48 13.08 13.41 38,318 +0.28(+2.13%)
Mar 30, 2009 13.69 13.69 12.98 13.13 47,010 -1.61(-10.92%)
Mar 26, 2009 14.70 15.18 14.03 14.74 67,809 +0.36(+2.50%)
Mar 25, 2009 13.55 14.50 13.19 14.38 73,879 +0.98(+7.31%)
Mar 24, 2009 13.28 13.71 13.23 13.40 60,546 -0.09(-0.69%)
Mar 23, 2009 13.44 13.50 13.32 13.49 43,993 +0.21(+1.60%)
Mar 20, 2009 13.39 13.40 12.60 13.28 63,446 -0.22(-1.63%)
Mar 19, 2009 13.23 13.50 13.19 13.50 77,776 +0.38(+2.90%)
Mar 18, 2009 13.14 13.50 12.86 13.12 36,718 -0.23(-1.72%)
Mar 17, 2009 12.85 14.00 12.69 13.35 110,158 +0.36(+2.77%)
Mar 16, 2009 12.50 13.25 12.40 12.99 100,371 +0.50(+4.00%)
Mar 13, 2009 12.74 12.74 12.36 12.49 0 -0.02(-0.16%)
Mar 12, 2009 12.55 12.73 12.33 12.51 102,401 -0.23(-1.80%)
Mar 11, 2009 12.26 12.98 12.22 12.74 118,945 +0.55(+4.51%)
Mar 10, 2009 11.78 12.20 11.50 12.19 81,471 +0.68(+5.91%)
Mar 09, 2009 10.84 11.80 10.60 11.51 103,371 +0.41(+3.69%)
Mar 06, 2009 11.15 11.72 10.80 11.10 0 -0.15(-1.33%)
Mar 05, 2009 12.22 12.22 10.48 11.25 79,778 -1.14(-9.17%)
Mar 04, 2009 11.07 12.67 11.07 12.39 123,294 +1.65(+15.33%)
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.