Fiduciary/Claymore Energy Infrastructure Fund (NY: FMO )

11.19 USD -0.17 (-1.50%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2014 25.55 25.65 25.27 25.44 137,380 -0.02(-0.08%)
Dec 31, 2013 25.67 25.46 25.46 25.46 58,200 +0.03(+0.12%)
Dec 30, 2013 25.59 25.67 25.40 25.43 75,559 +0.01(+0.02%)
Dec 27, 2013 25.51 25.51 25.06 25.42 78,093 +0.09(+0.38%)
Dec 26, 2013 25.35 25.69 25.18 25.33 107,475 -0.11(-0.43%)
Dec 24, 2013 25.40 25.55 25.36 25.44 60,999 +0.09(+0.36%)
Dec 23, 2013 24.76 25.36 24.72 25.35 211,398 +0.52(+2.09%)
Dec 20, 2013 24.63 24.91 24.63 24.83 153,995 +0.10(+0.40%)
Dec 19, 2013 24.50 24.96 24.50 24.73 169,063 +0.13(+0.53%)
Dec 18, 2013 24.59 24.81 24.51 24.60 74,692 +0.01(+0.04%)
Dec 17, 2013 24.68 24.82 24.42 24.59 59,026 -0.02(-0.08%)
Dec 16, 2013 24.64 24.89 24.58 24.61 85,879 -0.09(-0.36%)
Dec 13, 2013 24.47 24.78 24.47 24.70 70,413 +0.13(+0.53%)
Dec 12, 2013 24.81 24.81 24.45 24.57 81,659 -0.11(-0.45%)
Dec 11, 2013 24.58 24.79 24.51 24.68 84,938 +0.20(+0.82%)
Dec 10, 2013 24.25 24.61 24.25 24.48 99,391 +0.15(+0.62%)
Dec 09, 2013 24.46 24.59 24.18 24.33 88,390 -0.01(-0.04%)
Dec 06, 2013 24.59 24.63 24.32 24.34 41,561 -0.17(-0.69%)
Dec 05, 2013 24.89 24.97 24.41 24.51 93,393 -0.24(-0.97%)
Dec 04, 2013 24.82 25.21 24.60 24.75 87,175 -0.16(-0.64%)
Dec 03, 2013 25.00 25.04 24.80 24.91 85,609 +0.14(+0.57%)
Dec 02, 2013 25.01 25.01 24.74 24.77 64,677 -0.34(-1.35%)
Nov 29, 2013 25.04 25.24 25.00 25.11 57,664 +0.18(+0.72%)
Nov 27, 2013 24.96 24.97 24.81 24.93 50,104 +0.10(+0.40%)
Nov 26, 2013 24.89 25.00 24.71 24.83 61,007 +0.02(+0.08%)
Nov 25, 2013 24.71 24.98 24.69 24.81 89,346 +0.10(+0.40%)
Nov 22, 2013 24.34 24.76 24.34 24.71 75,241 +0.25(+1.04%)
Nov 21, 2013 24.35 24.58 24.27 24.45 92,838 +0.20(+0.85%)
Nov 20, 2013 24.15 24.38 24.15 24.25 106,230 -0.02(-0.08%)
Nov 19, 2013 24.54 24.56 24.06 24.27 67,925 -0.37(-1.50%)
Nov 18, 2013 24.40 24.74 24.40 24.64 72,967 +0.32(+1.32%)
Nov 15, 2013 24.24 24.50 24.24 24.32 101,702 +0.12(+0.50%)
Nov 14, 2013 24.08 24.56 24.02 24.20 112,309 -0.47(-1.91%)
Nov 12, 2013 24.84 24.99 24.65 24.67 98,768 -0.31(-1.24%)
Nov 11, 2013 25.17 25.18 24.90 24.98 74,618 -0.20(-0.79%)
Nov 08, 2013 24.95 25.23 24.80 25.18 144,297 +0.25(+1.00%)
Nov 07, 2013 24.93 25.00 24.63 24.93 130,163 -0.02(-0.08%)
Nov 06, 2013 25.01 25.08 24.73 24.95 96,601 +0.07(+0.28%)
Nov 05, 2013 24.80 25.06 24.71 24.88 77,309 +0.04(+0.16%)
Nov 04, 2013 24.90 24.98 24.59 24.84 77,850 -0.10(-0.40%)
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.