Fiduciary/Claymore Energy Infrastructure Fund (NY: FMO )

13.65 USD +0.12 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 13.93 14.09 13.89 14.00 176,909 -0.05(-0.36%)
May 30, 2017 14.17 14.27 14.02 14.05 130,539 -0.20(-1.40%)
May 26, 2017 14.28 14.36 14.25 14.25 49,907 -0.07(-0.49%)
May 25, 2017 14.42 14.55 14.29 14.32 149,557 -0.10(-0.69%)
May 24, 2017 14.45 14.61 14.40 14.42 89,990 -0.07(-0.48%)
May 23, 2017 14.57 14.57 14.42 14.49 195,999 -0.01(-0.07%)
May 22, 2017 14.54 14.60 14.36 14.50 107,232 +0.00(+0.00%)
May 19, 2017 14.39 14.53 14.37 14.50 220,638 +0.13(+0.90%)
May 18, 2017 14.39 14.45 14.24 14.37 125,912 -0.06(-0.42%)
May 17, 2017 14.75 14.78 14.31 14.43 329,895 -0.36(-2.43%)
May 16, 2017 14.86 14.92 14.74 14.79 97,196 -0.04(-0.27%)
May 15, 2017 14.89 15.00 14.80 14.83 200,115 +0.04(+0.27%)
May 12, 2017 14.74 14.82 14.73 14.79 113,099 +0.02(+0.14%)
May 11, 2017 14.97 14.97 14.71 14.77 110,945 -0.48(-3.15%)
May 10, 2017 15.30 15.34 15.23 15.25 170,707 -0.04(-0.26%)
May 09, 2017 15.26 15.39 15.20 15.29 122,081 -0.03(-0.20%)
May 08, 2017 15.24 15.35 15.21 15.32 115,506 +0.08(+0.52%)
May 05, 2017 15.18 15.27 15.14 15.24 126,166 +0.04(+0.26%)
May 04, 2017 15.40 15.43 15.01 15.20 117,912 -0.28(-1.81%)
May 03, 2017 15.51 15.58 15.48 15.48 63,265 -0.06(-0.39%)
May 02, 2017 15.60 15.66 15.54 15.54 133,672 -0.06(-0.38%)
May 01, 2017 15.60 15.62 15.54 15.60 48,854 +0.00(+0.00%)
Apr 28, 2017 15.60 15.62 15.54 15.60 55,870 +0.03(+0.19%)
Apr 27, 2017 15.59 15.63 15.46 15.57 74,934 -0.03(-0.19%)
Apr 26, 2017 15.51 15.68 15.51 15.60 86,715 -0.04(-0.26%)
Apr 25, 2017 15.55 15.65 15.49 15.64 124,349 +0.09(+0.58%)
Apr 24, 2017 15.55 15.58 15.50 15.55 87,792 +0.02(+0.13%)
Apr 21, 2017 15.55 15.59 15.43 15.53 96,730 -0.02(-0.13%)
Apr 20, 2017 15.53 15.59 15.46 15.55 95,748 +0.02(+0.13%)
Apr 19, 2017 15.64 15.66 15.50 15.53 105,900 -0.10(-0.64%)
Apr 18, 2017 15.50 15.65 15.48 15.63 89,421 +0.06(+0.39%)
Apr 17, 2017 15.55 15.60 15.46 15.57 75,571 -0.01(-0.06%)
Apr 13, 2017 15.77 15.77 15.51 15.58 72,845 -0.09(-0.57%)
Apr 12, 2017 15.65 15.74 15.62 15.67 52,499 -0.01(-0.03%)
Apr 11, 2017 15.68 15.87 15.60 15.68 118,908 -0.00(-0.03%)
Apr 10, 2017 15.62 15.77 15.59 15.68 113,970 +0.13(+0.84%)
Apr 07, 2017 15.62 15.77 15.49 15.55 62,391 -0.05(-0.32%)
Apr 06, 2017 15.56 15.72 15.50 15.60 136,027 +0.04(+0.26%)
Apr 05, 2017 15.59 15.72 15.49 15.56 86,903 +0.05(+0.32%)
Apr 04, 2017 15.35 15.58 15.26 15.51 144,219 +0.02(+0.13%)
Apr 03, 2017 15.67 15.68 15.38 15.49 91,318 -0.18(-1.15%)
Mar 31, 2017 15.46 15.67 15.43 15.67 66,251 +0.16(+1.03%)
Mar 30, 2017 15.53 15.57 15.43 15.51 82,057 -0.01(-0.06%)
Mar 29, 2017 15.20 15.52 15.15 15.52 54,970 +0.34(+2.24%)
Mar 28, 2017 15.12 15.25 15.10 15.18 55,409 +0.09(+0.60%)
Mar 27, 2017 15.01 15.09 14.94 15.09 69,094 +0.00(+0.01%)
Mar 24, 2017 15.08 15.15 15.03 15.09 79,836 +0.07(+0.45%)
Mar 23, 2017 15.02 15.23 15.01 15.02 160,287 -0.01(-0.07%)
Mar 22, 2017 15.06 15.07 14.83 15.03 160,165 -0.06(-0.40%)
Mar 21, 2017 15.36 15.40 15.08 15.09 137,052 -0.26(-1.69%)
Mar 20, 2017 15.44 15.53 15.32 15.35 107,087 -0.12(-0.78%)
Mar 17, 2017 15.44 15.60 15.42 15.47 112,051 +0.03(+0.19%)
Mar 16, 2017 15.45 15.50 15.32 15.44 82,411 -0.01(-0.06%)
Mar 15, 2017 15.31 15.51 15.25 15.45 126,937 +0.19(+1.25%)
Mar 14, 2017 15.46 15.47 15.18 15.26 101,023 -0.34(-2.18%)
Mar 13, 2017 15.64 15.72 15.57 15.60 138,201 -0.07(-0.45%)
Mar 10, 2017 15.67 15.82 15.51 15.67 129,610 +0.00(+0.00%)
Mar 09, 2017 16.00 16.12 15.48 15.67 202,844 -0.40(-2.49%)
Mar 08, 2017 16.34 16.40 16.05 16.07 115,270 -0.38(-2.31%)
Mar 07, 2017 16.54 16.57 16.40 16.45 75,481 -0.12(-0.72%)
Mar 06, 2017 16.54 16.59 16.43 16.57 121,381 -0.08(-0.48%)
Mar 03, 2017 16.65 16.70 16.59 16.65 92,900 +0.00(+0.00%)
Mar 02, 2017 16.60 16.74 16.60 16.65 128,671 -0.08(-0.48%)
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.