Fiduciary/Claymore Energy Infrastructure Fund (NY: FMO )

10.90 USD +0.31 (+2.93%)
Streaming Delayed Price Updated: 2:47 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 21.09 21.29 20.68 20.98 97,161 +0.09(+0.43%)
May 30, 2012 20.93 21.10 20.75 20.89 74,545 -0.15(-0.71%)
May 29, 2012 20.90 21.15 20.90 21.04 62,193 +0.23(+1.11%)
May 25, 2012 20.80 20.89 20.41 20.81 84,868 +0.10(+0.48%)
May 24, 2012 20.96 21.07 20.55 20.71 81,023 -0.21(-1.00%)
May 23, 2012 20.76 21.22 20.60 20.92 127,269 -0.09(-0.43%)
May 22, 2012 20.81 21.29 20.81 21.01 61,617 +0.23(+1.11%)
May 21, 2012 20.55 20.95 20.53 20.78 94,243 +0.24(+1.17%)
May 18, 2012 20.96 21.13 20.45 20.54 59,710 -0.50(-2.38%)
May 17, 2012 21.25 21.25 20.81 21.04 97,839 -0.22(-1.03%)
May 16, 2012 21.68 21.78 21.26 21.26 109,080 -0.49(-2.25%)
May 15, 2012 22.42 22.64 21.67 21.75 48,978 -0.83(-3.68%)
May 14, 2012 22.39 22.62 22.16 22.58 45,062 +0.32(+1.44%)
May 11, 2012 22.20 22.48 22.03 22.26 41,435 -0.38(-1.68%)
May 10, 2012 22.53 22.80 22.30 22.64 69,506 +0.39(+1.75%)
May 09, 2012 22.31 22.48 22.20 22.25 50,805 -0.26(-1.16%)
May 08, 2012 22.68 22.80 22.22 22.51 58,052 -0.17(-0.75%)
May 07, 2012 22.56 22.70 22.46 22.68 35,389 +0.14(+0.62%)
May 04, 2012 22.80 22.81 22.20 22.54 90,454 -0.19(-0.84%)
May 03, 2012 23.03 23.11 22.65 22.73 67,282 -0.01(-0.04%)
May 02, 2012 22.98 23.59 22.74 22.74 177,048 -0.35(-1.52%)
May 01, 2012 23.17 23.35 23.08 23.09 70,095 -0.08(-0.35%)
Apr 30, 2012 23.23 23.29 23.07 23.17 79,088 +0.08(+0.34%)
Apr 27, 2012 22.95 23.18 22.87 23.09 63,632 +0.22(+0.97%)
Apr 26, 2012 22.85 22.87 22.69 22.87 51,351 +0.11(+0.48%)
Apr 25, 2012 23.08 23.08 22.74 22.76 58,280 -0.13(-0.57%)
Apr 24, 2012 22.80 22.95 22.72 22.89 54,664 +0.06(+0.26%)
Apr 23, 2012 22.99 22.99 22.66 22.83 83,377 -0.10(-0.44%)
Apr 20, 2012 22.77 23.41 22.77 22.93 180,668 +0.21(+0.92%)
Apr 19, 2012 22.90 23.10 22.65 22.72 73,090 -0.18(-0.79%)
Apr 18, 2012 22.63 22.91 22.63 22.90 52,467 +0.20(+0.88%)
Apr 17, 2012 22.71 22.81 22.61 22.70 65,513 +0.03(+0.13%)
Apr 16, 2012 22.77 22.84 22.61 22.67 43,880 +0.07(+0.31%)
Apr 13, 2012 22.90 22.94 22.60 22.60 56,326 -0.20(-0.88%)
Apr 12, 2012 22.34 22.82 22.15 22.80 80,296 +0.51(+2.29%)
Apr 11, 2012 22.29 22.37 22.12 22.29 48,346 +0.23(+1.04%)
Apr 10, 2012 22.45 22.55 21.96 22.06 57,651 -0.36(-1.61%)
Apr 09, 2012 22.60 22.60 22.27 22.42 71,113 -0.30(-1.32%)
Apr 05, 2012 22.79 22.79 22.45 22.72 62,849 -0.06(-0.26%)
Apr 04, 2012 22.75 23.01 22.41 22.78 98,521 -0.17(-0.74%)
Apr 03, 2012 22.78 23.04 22.74 22.95 155,209 +0.09(+0.39%)
Apr 02, 2012 22.68 22.96 22.61 22.86 99,363 +0.20(+0.88%)
Mar 30, 2012 22.77 22.84 22.58 22.66 66,103 -0.04(-0.18%)
Mar 29, 2012 22.47 22.77 22.31 22.70 130,482 +0.09(+0.40%)
Mar 28, 2012 22.64 22.78 22.18 22.61 137,291 -0.01(-0.04%)
Mar 27, 2012 22.60 22.75 22.52 22.62 68,410 -0.02(-0.09%)
Mar 26, 2012 22.61 22.77 22.60 22.64 85,860 -0.06(-0.26%)
Mar 23, 2012 22.56 22.75 22.41 22.70 99,081 +0.23(+1.02%)
Mar 22, 2012 22.29 22.47 22.26 22.47 58,606 +0.02(+0.08%)
Mar 21, 2012 22.47 22.47 22.24 22.45 52,855 +0.04(+0.18%)
Mar 20, 2012 22.46 22.46 22.06 22.41 79,439 +0.11(+0.49%)
Mar 19, 2012 22.48 22.70 22.27 22.30 150,930 -0.10(-0.45%)
Mar 16, 2012 22.83 22.89 22.36 22.40 65,043 -0.30(-1.32%)
Mar 15, 2012 22.70 22.86 22.53 22.70 70,292 -0.09(-0.39%)
Mar 14, 2012 22.85 22.85 22.44 22.79 81,483 -0.09(-0.39%)
Mar 13, 2012 22.92 22.92 22.63 22.88 107,651 +0.10(+0.44%)
Mar 12, 2012 22.90 22.90 22.73 22.78 109,556 -0.01(-0.04%)
Mar 09, 2012 22.78 22.86 22.67 22.79 108,747 +0.14(+0.61%)
Mar 08, 2012 22.74 22.77 22.59 22.65 60,660 +0.02(+0.09%)
Mar 07, 2012 22.56 22.70 22.29 22.63 87,916 +0.04(+0.18%)
Mar 06, 2012 22.80 22.83 22.51 22.59 86,957 -0.44(-1.91%)
Mar 05, 2012 22.98 23.15 22.82 23.03 78,504 -0.09(-0.39%)
Mar 02, 2012 23.03 23.12 22.91 23.12 110,877 +0.14(+0.61%)
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.