Fiduciary/Claymore Energy Infrastructure Fund (NY: FMO )

12.12 UNCHANGED
Last Price Updated: 7:00 PM EST, Mar 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 16.38 16.67 16.32 16.58 171,050 +0.20(+1.22%)
Feb 27, 2017 16.30 16.40 16.24 16.38 113,747 +0.12(+0.74%)
Feb 24, 2017 16.20 16.36 16.11 16.26 149,387 -0.10(-0.61%)
Feb 23, 2017 16.49 16.53 16.35 16.36 145,755 -0.03(-0.18%)
Feb 22, 2017 16.49 16.56 16.25 16.39 211,110 -0.23(-1.38%)
Feb 21, 2017 16.90 16.98 16.62 16.62 265,408 -0.18(-1.07%)
Feb 17, 2017 16.80 16.80 16.80 0 -0.11(-0.65%)
Feb 16, 2017 17.01 17.07 16.88 16.91 107,335 -0.10(-0.59%)
Feb 15, 2017 17.00 17.06 16.94 17.01 120,807 +0.03(+0.18%)
Feb 14, 2017 16.81 17.01 16.75 16.98 138,170 +0.18(+1.07%)
Feb 13, 2017 16.80 16.95 16.73 16.80 135,512 -0.51(-2.95%)
Feb 10, 2017 17.34 17.41 17.27 17.31 149,613 +0.09(+0.52%)
Feb 09, 2017 17.09 17.30 17.08 17.22 167,016 +0.23(+1.35%)
Feb 08, 2017 17.00 16.63 16.99 205,120 -0.04(-0.23%)
Feb 07, 2017 17.37 17.37 17.00 17.03 183,370 -0.42(-2.41%)
Feb 06, 2017 17.34 17.63 17.18 17.45 205,924 +0.14(+0.81%)
Feb 03, 2017 16.77 17.37 16.74 17.31 228,485 +0.52(+3.10%)
Feb 02, 2017 16.75 16.90 16.59 16.79 207,066 +0.04(+0.24%)
Feb 01, 2017 16.33 16.94 16.29 16.75 189,885 +0.56(+3.46%)
Jan 31, 2017 16.12 16.19 15.99 16.19 156,978 +0.01(+0.06%)
Jan 30, 2017 16.47 16.47 16.15 16.18 124,300 -0.40(-2.41%)
Jan 27, 2017 16.66 16.66 16.40 16.58 83,241 -0.09(-0.54%)
Jan 26, 2017 16.38 16.70 16.33 16.67 226,333 +0.40(+2.46%)
Jan 25, 2017 15.78 16.52 15.77 16.27 217,515 +0.53(+3.37%)
Jan 24, 2017 15.40 15.79 15.39 15.74 110,896 +0.31(+2.01%)
Jan 23, 2017 15.32 15.55 15.29 15.43 85,596 +0.09(+0.59%)
Jan 20, 2017 15.55 15.57 15.15 15.34 130,159 -0.10(-0.65%)
Jan 19, 2017 15.47 15.55 15.39 15.44 63,309 -0.03(-0.19%)
Jan 18, 2017 15.52 15.57 15.37 15.47 138,084 -0.13(-0.83%)
Jan 17, 2017 15.57 15.66 15.51 15.60 67,211 +0.03(+0.19%)
Jan 13, 2017 15.57 15.57 15.57 0 +0.18(+1.17%)
Jan 12, 2017 15.43 15.47 15.27 15.39 87,666 +0.03(+0.20%)
Jan 11, 2017 15.37 15.52 15.26 15.36 115,947 +0.09(+0.59%)
Jan 10, 2017 15.46 15.57 15.27 15.27 79,733 -0.26(-1.67%)
Jan 09, 2017 15.62 15.63 15.49 15.53 90,853 -0.10(-0.64%)
Jan 06, 2017 15.44 15.64 15.44 15.63 51,994 +0.27(+1.76%)
Jan 05, 2017 15.45 15.60 15.35 15.36 161,287 -0.27(-1.73%)
Jan 04, 2017 15.34 15.65 15.31 15.63 106,185 +0.34(+2.22%)
Jan 03, 2017 14.99 15.32 14.98 15.29 95,379 +0.40(+2.69%)
Dec 30, 2016 14.89 14.89 14.89 0 -0.11(-0.73%)
Dec 29, 2016 15.07 15.16 14.96 15.00 108,843 -0.05(-0.33%)
Dec 28, 2016 15.17 15.25 15.01 15.05 133,265 -0.23(-1.51%)
Dec 27, 2016 15.22 15.33 15.22 15.28 104,832 +0.09(+0.59%)
Dec 23, 2016 15.19 15.19 15.19 0 +0.18(+1.20%)
Dec 22, 2016 14.65 15.17 14.62 15.01 223,320 +0.40(+2.74%)
Dec 21, 2016 14.52 14.64 14.49 14.61 115,167 +0.13(+0.90%)
Dec 20, 2016 14.47 14.64 14.47 14.48 142,360 +0.06(+0.42%)
Dec 19, 2016 14.60 14.60 14.36 14.42 164,781 -0.18(-1.23%)
Dec 16, 2016 14.63 14.64 14.44 14.60 149,196 -0.02(-0.14%)
Dec 15, 2016 14.60 14.70 14.55 14.62 114,239 -0.09(-0.61%)
Dec 14, 2016 14.66 14.80 14.64 14.71 112,652 -0.05(-0.34%)
Dec 13, 2016 14.69 14.94 14.62 14.76 144,466 +0.12(+0.82%)
Dec 12, 2016 15.00 15.01 14.64 14.64 109,753 -0.16(-1.08%)
Dec 09, 2016 14.72 14.83 14.68 14.80 71,418 +0.08(+0.54%)
Dec 08, 2016 14.69 14.76 14.58 14.72 93,249 -0.03(-0.20%)
Dec 07, 2016 14.56 14.75 14.56 14.75 115,507 +0.12(+0.82%)
Dec 06, 2016 14.58 14.68 14.57 14.63 166,253 -0.07(-0.48%)
Dec 05, 2016 14.94 14.94 14.69 14.70 108,651 -0.09(-0.61%)
Dec 02, 2016 14.70 14.95 14.63 14.79 107,375 -0.06(-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.