Fiduciary/Claymore Energy Infrastructure Fund (NY: FMO )

11.36 USD +0.30 (+2.71%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 26.13 26.19 25.93 25.98 82,174 +0.01(+0.04%)
Mar 28, 2014 25.64 26.00 25.64 25.97 61,574 +0.40(+1.57%)
Mar 27, 2014 25.35 25.64 25.35 25.57 67,021 +0.16(+0.62%)
Mar 26, 2014 25.58 25.69 25.41 25.41 72,237 -0.20(-0.78%)
Mar 25, 2014 25.52 25.64 25.33 25.61 68,968 +0.15(+0.59%)
Mar 24, 2014 25.72 25.84 25.45 25.46 68,092 -0.33(-1.28%)
Mar 21, 2014 26.00 26.00 25.73 25.79 60,595 -0.12(-0.47%)
Mar 20, 2014 25.79 26.10 25.77 25.91 44,520 +0.04(+0.16%)
Mar 19, 2014 26.21 26.26 25.87 25.87 64,641 -0.33(-1.28%)
Mar 18, 2014 26.11 26.27 26.10 26.20 43,411 +0.11(+0.44%)
Mar 17, 2014 25.88 26.10 25.84 26.09 40,998 +0.29(+1.12%)
Mar 14, 2014 25.71 25.85 25.70 25.80 48,839 +0.22(+0.86%)
Mar 13, 2014 25.81 25.94 25.55 25.58 37,338 -0.23(-0.89%)
Mar 12, 2014 25.75 25.89 25.75 25.81 41,651 -0.02(-0.08%)
Mar 11, 2014 25.81 25.90 25.67 25.83 146,169 +0.03(+0.12%)
Mar 10, 2014 25.75 25.85 25.51 25.80 78,444 +0.14(+0.55%)
Mar 07, 2014 25.73 25.83 25.66 25.66 71,150 -0.11(-0.43%)
Mar 06, 2014 25.81 25.87 25.71 25.77 50,375 -0.04(-0.15%)
Mar 05, 2014 25.78 25.83 25.60 25.81 58,539 +0.14(+0.55%)
Mar 04, 2014 25.69 25.69 25.52 25.67 39,805 +0.20(+0.79%)
Mar 03, 2014 25.42 25.71 25.36 25.47 106,184 -0.02(-0.08%)
Feb 28, 2014 25.39 25.55 25.26 25.49 78,890 +0.19(+0.75%)
Feb 27, 2014 25.43 25.49 25.25 25.30 55,397 +0.02(+0.08%)
Feb 26, 2014 25.31 25.54 25.11 25.28 171,364 -0.15(-0.59%)
Feb 25, 2014 25.41 25.81 25.22 25.43 146,566 +0.16(+0.63%)
Feb 24, 2014 25.33 25.40 25.25 25.27 54,560 -0.13(-0.51%)
Feb 21, 2014 25.60 25.63 25.36 25.40 61,228 -0.09(-0.35%)
Feb 20, 2014 25.55 25.66 25.34 25.49 67,952 +0.04(+0.16%)
Feb 19, 2014 25.52 25.59 25.34 25.45 77,733 -0.04(-0.16%)
Feb 18, 2014 25.59 25.75 25.46 25.49 54,843 -0.09(-0.35%)
Feb 14, 2014 25.76 25.58 25.58 25.58 64,700 -0.18(-0.70%)
Feb 13, 2014 25.50 25.81 25.49 25.76 106,302 +0.30(+1.18%)
Feb 12, 2014 25.62 25.80 25.44 25.46 65,309 -0.38(-1.47%)
Feb 11, 2014 25.72 25.85 25.64 25.84 93,072 +0.23(+0.90%)
Feb 10, 2014 25.65 25.70 25.43 25.61 65,624 +0.00(+0.00%)
Feb 07, 2014 25.45 25.67 25.45 25.61 76,995 +0.12(+0.47%)
Feb 06, 2014 25.60 25.60 25.43 25.49 50,817 -0.02(-0.08%)
Feb 05, 2014 25.59 25.59 25.28 25.51 63,210 -0.03(-0.12%)
Feb 04, 2014 25.46 25.60 25.35 25.54 48,906 +0.25(+0.99%)
Feb 03, 2014 25.55 25.60 25.22 25.29 35,659 -0.19(-0.75%)
Jan 31, 2014 25.19 25.61 25.19 25.48 86,454 +0.13(+0.51%)
Jan 30, 2014 25.25 25.44 25.16 25.35 53,156 +0.10(+0.40%)
Jan 29, 2014 25.28 25.38 25.10 25.25 54,019 -0.26(-1.02%)
Jan 28, 2014 25.45 25.70 25.23 25.51 77,403 +0.16(+0.63%)
Jan 27, 2014 25.65 25.65 25.27 25.35 71,064 -0.18(-0.71%)
Jan 24, 2014 25.65 25.65 25.41 25.53 52,799 -0.09(-0.35%)
Jan 23, 2014 25.59 25.69 25.49 25.62 77,095 -0.03(-0.12%)
Jan 22, 2014 25.70 25.75 25.45 25.65 74,857 +0.11(+0.43%)
Jan 21, 2014 25.36 25.70 25.35 25.54 135,065 +0.36(+1.43%)
Jan 17, 2014 25.19 25.18 25.18 25.18 48,600 +0.13(+0.52%)
Jan 16, 2014 25.04 25.11 24.91 25.05 114,472 +0.05(+0.20%)
Jan 15, 2014 24.56 25.09 24.60 25.00 163,933 +0.44(+1.79%)
Jan 14, 2014 24.91 24.94 24.55 24.56 76,787 -0.22(-0.89%)
Jan 13, 2014 25.15 25.21 24.76 24.78 97,916 -0.27(-1.08%)
Jan 10, 2014 25.11 25.27 25.01 25.05 67,596 -0.09(-0.36%)
Jan 09, 2014 25.25 25.25 25.11 25.14 60,650 -0.04(-0.16%)
Jan 08, 2014 25.26 25.38 25.02 25.18 54,612 -0.18(-0.71%)
Jan 07, 2014 25.29 25.39 25.18 25.36 81,748 +0.18(+0.71%)
Jan 06, 2014 25.43 25.52 25.14 25.18 83,546 -0.29(-1.14%)
Jan 03, 2014 25.60 25.61 25.35 25.47 47,313 +0.03(+0.12%)
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.