Fiduciary/Claymore Energy Infrastructure Fund (NY: FMO )

13.11 USD -0.13 (-0.98%)
Streaming Delayed Price Updated: 10:01 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 18.58 18.90 18.51 18.58 86,754 -0.33(-1.75%)
May 27, 2010 18.62 18.91 18.36 18.91 44,170 +0.68(+3.73%)
May 26, 2010 17.90 18.30 17.87 18.23 87,293 +0.47(+2.64%)
May 25, 2010 17.50 17.80 17.40 17.76 83,493 -0.33(-1.82%)
May 24, 2010 18.14 18.37 17.88 18.09 61,460 +0.08(+0.44%)
May 21, 2010 17.30 18.05 17.02 18.01 74,195 +0.45(+2.56%)
May 20, 2010 17.32 17.79 17.29 17.56 98,450 -0.82(-4.46%)
May 19, 2010 17.86 18.59 17.86 18.38 41,189 -0.37(-1.97%)
May 18, 2010 19.10 19.17 18.57 18.75 300 -0.05(-0.27%)
May 17, 2010 19.24 19.38 18.50 18.80 44,991 -0.55(-2.84%)
May 14, 2010 19.35 19.50 18.87 19.35 47,854 -0.19(-0.99%)
May 13, 2010 19.47 19.85 19.47 19.54 45,681 -0.09(-0.44%)
May 12, 2010 19.30 19.80 19.30 19.63 47,428 +0.26(+1.34%)
May 11, 2010 19.29 19.37 19.20 19.37 33,232 +0.32(+1.68%)
May 10, 2010 19.27 19.27 18.97 19.05 64,789 +0.57(+3.08%)
May 07, 2010 17.86 18.48 17.17 18.48 110,641 +0.59(+3.31%)
May 06, 2010 18.90 19.12 16.50 17.89 313,900 -1.06(-5.60%)
May 05, 2010 19.11 19.30 18.87 18.95 144,010 -1.01(-5.06%)
May 04, 2010 20.20 20.20 19.61 19.96 80,577 -0.29(-1.43%)
May 03, 2010 20.01 20.35 20.01 20.25 55,959 +0.24(+1.20%)
Apr 30, 2010 20.19 20.19 19.80 20.01 31,056 +0.01(+0.05%)
Apr 29, 2010 20.04 20.42 19.89 20.00 66,108 -0.06(-0.30%)
Apr 28, 2010 20.02 20.10 19.79 20.06 43,028 +0.03(+0.13%)
Apr 27, 2010 20.18 20.29 19.94 20.03 86,934 -0.05(-0.23%)
Apr 26, 2010 19.97 20.23 19.80 20.08 67,197 -0.02(-0.10%)
Apr 23, 2010 19.91 20.22 19.75 20.10 79,407 +0.37(+1.88%)
Apr 22, 2010 19.77 20.08 19.72 19.73 51,552 -0.13(-0.63%)
Apr 21, 2010 19.96 20.24 19.76 19.86 101,433 -0.22(-1.12%)
Apr 20, 2010 20.09 20.13 19.87 20.08 36,124 +0.05(+0.25%)
Apr 19, 2010 20.38 20.40 19.93 20.03 46,883 -0.44(-2.14%)
Apr 16, 2010 20.34 20.70 19.84 20.47 96,398 +0.20(+0.98%)
Apr 15, 2010 19.90 20.34 19.78 20.27 64,410 +0.28(+1.40%)
Apr 14, 2010 20.22 20.22 19.84 19.99 47,575 +0.07(+0.35%)
Apr 13, 2010 19.99 20.07 19.50 19.92 90,355 -0.48(-2.35%)
Apr 12, 2010 20.65 20.80 20.40 20.40 87,141 -0.17(-0.83%)
Apr 09, 2010 20.60 20.64 20.45 20.57 132,407 +0.16(+0.78%)
Apr 08, 2010 20.03 20.41 19.78 20.41 89,063 +0.44(+2.20%)
Apr 07, 2010 20.40 20.47 19.92 19.97 98,316 -0.36(-1.79%)
Apr 06, 2010 20.18 20.37 19.93 20.33 61,779 +0.25(+1.26%)
Apr 05, 2010 19.89 20.11 19.80 20.08 56,196 +0.26(+1.31%)
Apr 01, 2010 19.39 19.82 19.82 19.82 37,200 +0.56(+2.91%)
Mar 31, 2010 19.09 19.49 19.03 19.26 56,325 +0.14(+0.73%)
Mar 30, 2010 19.05 19.15 19.03 19.12 66,168 +0.04(+0.21%)
Mar 29, 2010 18.83 19.10 18.72 19.08 69,543 +0.18(+0.95%)
Mar 26, 2010 18.85 19.00 18.74 18.90 56,124 -0.01(-0.05%)
Mar 25, 2010 19.07 19.24 18.89 18.91 51,766 +0.04(+0.21%)
Mar 24, 2010 18.95 19.27 18.85 18.87 57,513 -0.09(-0.47%)
Mar 23, 2010 18.76 19.22 18.76 18.96 53,149 +0.10(+0.53%)
Mar 22, 2010 18.32 18.99 18.28 18.86 55,924 -0.14(-0.73%)
Mar 19, 2010 19.53 19.53 19.00 19.00 70,159 -0.40(-2.06%)
Mar 18, 2010 19.40 19.53 19.29 19.40 54,270 -0.12(-0.61%)
Mar 17, 2010 19.61 19.73 19.52 19.52 75,131 -0.08(-0.41%)
Mar 16, 2010 19.60 19.81 19.31 19.60 68,539 +0.03(+0.15%)
Mar 15, 2010 19.67 19.67 19.57 19.57 46,971 -0.09(-0.46%)
Mar 12, 2010 19.45 19.75 19.39 19.66 63,999 +0.16(+0.82%)
Mar 11, 2010 19.47 19.56 19.26 19.50 40,168 +0.15(+0.78%)
Mar 10, 2010 19.29 19.45 19.25 19.35 38,741 -0.05(-0.25%)
Mar 09, 2010 19.25 19.50 19.23 19.40 54,928 +0.03(+0.15%)
Mar 08, 2010 19.34 19.47 19.26 19.37 52,814 +0.04(+0.21%)
Mar 05, 2010 19.33 19.38 19.21 19.33 73,568 +0.16(+0.83%)
Mar 04, 2010 19.17 19.27 18.85 19.17 102,027 +0.16(+0.84%)
Mar 03, 2010 19.21 19.25 19.01 19.01 73,783 -0.04(-0.21%)
Mar 02, 2010 19.07 19.11 18.88 19.05 56,685 +0.27(+1.44%)
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.