Fiduciary/Claymore Energy Infrastructure Fund (NY: FMO )

10.90 USD -0.36 (-3.20%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 12.81 12.95 12.78 12.92 154,149 +0.14(+1.10%)
Sep 28, 2017 12.80 12.80 12.70 12.78 136,329 +0.05(+0.39%)
Sep 27, 2017 12.82 12.83 12.65 12.73 174,776 -0.03(-0.24%)
Sep 26, 2017 12.82 12.87 12.75 12.76 257,973 -0.06(-0.47%)
Sep 25, 2017 12.62 12.82 12.62 12.82 309,277 +0.24(+1.91%)
Sep 22, 2017 12.54 12.67 12.53 12.58 171,038 +0.01(+0.08%)
Sep 21, 2017 12.76 12.78 12.54 12.57 215,255 -0.25(-1.95%)
Sep 20, 2017 12.85 12.94 12.77 12.82 143,788 +0.00(+0.00%)
Sep 19, 2017 12.81 12.87 12.78 12.82 102,569 +0.04(+0.31%)
Sep 18, 2017 12.79 12.86 12.75 12.78 184,324 -0.01(-0.08%)
Sep 15, 2017 12.83 12.91 12.76 12.79 135,911 -0.07(-0.54%)
Sep 14, 2017 12.84 12.90 12.76 12.86 232,116 +0.02(+0.16%)
Sep 13, 2017 12.69 12.84 12.69 12.84 104,840 +0.12(+0.94%)
Sep 12, 2017 12.83 12.83 12.66 12.72 155,580 -0.06(-0.47%)
Sep 11, 2017 12.84 12.88 12.75 12.78 148,422 -0.08(-0.62%)
Sep 08, 2017 12.90 12.95 12.81 12.86 102,075 -0.10(-0.77%)
Sep 07, 2017 12.95 12.96 12.88 12.96 67,033 -0.01(-0.08%)
Sep 06, 2017 12.97 13.01 12.91 12.97 118,275 +0.00(+0.00%)
Sep 05, 2017 13.08 13.15 12.94 12.97 181,830 -0.11(-0.84%)
Sep 01, 2017 12.80 13.25 12.80 13.08 315,959 +0.31(+2.43%)
Aug 31, 2017 12.46 12.82 12.41 12.77 177,087 +0.35(+2.82%)
Aug 30, 2017 12.31 12.42 12.25 12.42 109,251 +0.09(+0.73%)
Aug 29, 2017 12.24 12.36 12.22 12.33 98,247 +0.01(+0.08%)
Aug 28, 2017 12.39 12.45 12.27 12.32 134,392 -0.04(-0.32%)
Aug 25, 2017 12.29 12.37 12.28 12.36 93,101 +0.08(+0.65%)
Aug 24, 2017 12.33 12.41 12.26 12.28 88,864 -0.03(-0.24%)
Aug 23, 2017 12.13 12.36 12.13 12.31 176,301 +0.18(+1.48%)
Aug 22, 2017 11.99 12.21 11.98 12.13 154,237 +0.16(+1.34%)
Aug 21, 2017 12.13 12.13 11.93 11.97 148,749 -0.10(-0.83%)
Aug 18, 2017 12.10 12.13 11.96 12.07 161,688 -0.03(-0.25%)
Aug 17, 2017 12.16 12.20 12.08 12.10 204,915 -0.06(-0.49%)
Aug 16, 2017 12.32 12.35 12.10 12.16 240,815 -0.07(-0.57%)
Aug 15, 2017 12.56 12.56 12.11 12.23 370,571 -0.35(-2.78%)
Aug 14, 2017 12.71 12.76 12.55 12.58 209,000 -0.09(-0.71%)
Aug 11, 2017 12.75 12.83 12.61 12.67 308,378 -0.56(-4.23%)
Aug 10, 2017 13.53 13.64 13.23 13.23 214,831 -0.30(-2.22%)
Aug 09, 2017 13.70 13.70 13.51 13.53 170,743 -0.17(-1.24%)
Aug 08, 2017 13.89 13.89 13.62 13.70 249,808 -0.35(-2.49%)
Aug 07, 2017 14.17 14.17 13.92 14.05 138,901 -0.10(-0.71%)
Aug 04, 2017 14.20 14.21 14.11 14.15 66,986 -0.05(-0.35%)
Aug 03, 2017 14.32 14.35 14.15 14.20 105,458 -0.07(-0.49%)
Aug 02, 2017 14.25 14.36 14.18 14.27 115,328 +0.09(+0.63%)
Aug 01, 2017 14.24 14.36 14.10 14.18 143,073 -0.03(-0.21%)
Jul 31, 2017 14.19 14.31 14.13 14.21 114,953 +0.03(+0.21%)
Jul 28, 2017 14.18 14.26 14.17 14.18 63,957 -0.04(-0.28%)
Jul 27, 2017 14.26 14.29 14.21 14.22 54,444 -0.04(-0.28%)
Jul 26, 2017 14.35 14.35 14.21 14.26 123,856 +0.02(+0.14%)
Jul 25, 2017 14.22 14.30 14.22 14.24 113,555 +0.02(+0.14%)
Jul 24, 2017 14.21 14.31 14.15 14.22 97,830 +0.01(+0.07%)
Jul 21, 2017 14.31 14.37 14.20 14.21 74,378 -0.10(-0.70%)
Jul 20, 2017 14.36 14.42 14.30 14.31 85,723 -0.09(-0.62%)
Jul 19, 2017 14.52 14.67 14.33 14.40 79,452 -0.09(-0.62%)
Jul 18, 2017 14.48 14.63 14.32 14.49 128,913 +0.01(+0.07%)
Jul 17, 2017 14.48 14.49 14.38 14.48 77,313 +0.05(+0.35%)
Jul 14, 2017 14.26 14.43 14.25 14.43 163,912 +0.18(+1.26%)
Jul 13, 2017 14.26 14.39 14.19 14.25 252,474 -0.02(-0.14%)
Jul 12, 2017 13.81 14.42 13.81 14.27 335,682 +0.53(+3.86%)
Jul 11, 2017 13.81 13.88 13.70 13.74 120,468 -0.07(-0.51%)
Jul 10, 2017 13.84 14.03 13.69 13.81 97,653 -0.08(-0.58%)
Jul 07, 2017 13.77 14.00 13.61 13.89 147,480 +0.09(+0.65%)
Jul 06, 2017 13.91 14.03 13.74 13.80 77,324 -0.06(-0.43%)
Jul 05, 2017 14.17 14.29 13.83 13.86 105,935 -0.31(-2.19%)
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.