Fiduciary/Claymore Energy Infrastructure Fund (NY: FMO )

11.17 USD +0.11 (+0.99%)
Streaming Delayed Price Updated: 12:23 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 20.91 20.98 20.47 20.47 77,572 -0.28(-1.35%)
Oct 28, 2011 20.60 20.75 20.43 20.75 41,899 +0.19(+0.92%)
Oct 27, 2011 20.55 20.75 20.48 20.56 83,420 +0.27(+1.33%)
Oct 26, 2011 20.42 20.51 20.11 20.29 96,420 -0.11(-0.54%)
Oct 25, 2011 20.41 20.46 20.05 20.40 52,281 -0.08(-0.39%)
Oct 24, 2011 20.02 20.48 20.02 20.48 51,736 +0.41(+2.04%)
Oct 21, 2011 20.00 20.30 19.80 20.07 67,472 +0.17(+0.85%)
Oct 20, 2011 19.47 19.90 19.47 19.90 66,875 +0.33(+1.69%)
Oct 19, 2011 19.29 19.66 19.16 19.57 83,068 +0.28(+1.45%)
Oct 18, 2011 19.06 19.31 18.75 19.29 115,383 +0.10(+0.52%)
Oct 17, 2011 18.96 19.41 18.96 19.19 66,474 +0.09(+0.47%)
Oct 14, 2011 18.88 19.24 18.71 19.10 56,660 +0.33(+1.76%)
Oct 13, 2011 18.71 18.81 18.43 18.77 54,582 +0.00(+0.00%)
Oct 12, 2011 18.68 19.07 18.68 18.77 96,922 -0.18(-0.95%)
Oct 11, 2011 18.80 19.20 18.80 18.95 62,518 +0.00(+0.01%)
Oct 10, 2011 19.06 19.21 18.82 18.95 53,299 +0.09(+0.47%)
Oct 07, 2011 19.02 19.09 18.75 18.86 66,098 -0.04(-0.21%)
Oct 06, 2011 18.79 19.34 18.68 18.90 94,013 +0.23(+1.23%)
Oct 05, 2011 18.40 18.80 17.92 18.67 56,770 +0.41(+2.25%)
Oct 04, 2011 18.65 18.94 17.32 18.26 185,580 -0.71(-3.74%)
Oct 03, 2011 19.27 19.65 18.68 18.97 70,984 -0.22(-1.15%)
Sep 30, 2011 19.15 19.28 18.93 19.19 35,245 -0.07(-0.36%)
Sep 29, 2011 19.68 19.68 19.09 19.26 36,884 -0.06(-0.29%)
Sep 28, 2011 19.80 19.80 19.28 19.32 54,549 -0.38(-1.95%)
Sep 27, 2011 20.12 20.19 19.56 19.70 73,914 +0.03(+0.15%)
Sep 26, 2011 19.37 19.67 19.20 19.67 75,651 +0.46(+2.39%)
Sep 23, 2011 18.93 19.21 18.92 19.21 53,765 +0.09(+0.47%)
Sep 22, 2011 19.19 19.26 18.85 19.12 74,286 -0.45(-2.30%)
Sep 21, 2011 20.08 20.08 19.49 19.57 59,341 -0.33(-1.67%)
Sep 20, 2011 19.83 20.20 19.83 19.90 91,793 +0.10(+0.52%)
Sep 19, 2011 19.36 19.95 19.36 19.80 34,678 -0.02(-0.10%)
Sep 16, 2011 20.18 20.18 19.71 19.82 37,423 -0.23(-1.15%)
Sep 15, 2011 20.15 20.15 19.76 20.05 56,293 +0.23(+1.16%)
Sep 14, 2011 20.00 20.00 19.60 19.82 44,218 +0.02(+0.10%)
Sep 13, 2011 19.71 19.86 19.25 19.80 69,496 +0.16(+0.81%)
Sep 12, 2011 19.28 19.93 19.21 19.64 62,498 +0.03(+0.15%)
Sep 09, 2011 19.63 19.89 19.43 19.61 33,903 -0.21(-1.06%)
Sep 08, 2011 19.79 20.15 19.66 19.82 59,813 -0.18(-0.90%)
Sep 07, 2011 19.90 20.20 19.70 20.00 43,686 +0.43(+2.22%)
Sep 06, 2011 19.21 19.65 19.15 19.57 26,006 -0.05(-0.28%)
Sep 02, 2011 19.49 20.13 19.35 19.62 59,169 -0.20(-1.01%)
Sep 01, 2011 19.81 19.97 19.66 19.82 54,711 +0.01(+0.05%)
Aug 31, 2011 20.00 20.35 19.80 19.81 93,020 +0.05(+0.25%)
Aug 30, 2011 19.62 20.10 19.43 19.76 88,079 +0.20(+1.02%)
Aug 29, 2011 19.37 19.67 19.37 19.56 90,899 +0.29(+1.50%)
Aug 26, 2011 19.13 19.45 19.08 19.27 88,355 +0.13(+0.68%)
Aug 25, 2011 19.28 19.53 19.04 19.14 68,008 -0.12(-0.62%)
Aug 24, 2011 19.27 19.53 19.05 19.26 46,356 +0.05(+0.26%)
Aug 23, 2011 18.82 19.40 18.54 19.21 72,061 +0.31(+1.64%)
Aug 22, 2011 19.53 19.64 18.73 18.90 70,830 -0.37(-1.92%)
Aug 19, 2011 19.19 19.57 19.19 19.27 78,176 -0.42(-2.13%)
Aug 18, 2011 19.82 19.92 19.31 19.69 79,685 -0.56(-2.77%)
Aug 17, 2011 20.08 20.35 19.91 20.25 63,473 +0.22(+1.10%)
Aug 16, 2011 20.11 20.28 19.84 20.03 72,429 -0.25(-1.23%)
Aug 15, 2011 20.01 20.35 20.00 20.28 61,031 +0.36(+1.81%)
Aug 12, 2011 20.10 20.15 19.40 19.92 123,822 +0.04(+0.20%)
Aug 11, 2011 19.34 20.03 18.99 19.88 81,813 +0.82(+4.30%)
Aug 10, 2011 18.09 19.64 18.07 19.06 112,412 +0.29(+1.55%)
Aug 09, 2011 18.06 18.77 16.65 18.77 235,814 +2.22(+13.41%)
Aug 08, 2011 18.06 18.06 16.21 16.55 296,819 -1.95(-10.54%)
Aug 05, 2011 19.68 19.76 17.03 18.50 328,395 -0.73(-3.78%)
Aug 04, 2011 20.12 20.15 19.11 19.23 127,672 -0.98(-4.86%)
Aug 03, 2011 20.10 20.49 19.80 20.21 90,664 +0.02(+0.10%)
Aug 02, 2011 20.09 20.28 19.98 20.19 59,516 +0.01(+0.05%)
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.