Fiduciary/Claymore Energy Infrastructure Fund (NY: FMO )

10.11 USD -0.11 (-1.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 12.26 12.39 12.21 12.38 81,945 +0.16(+1.31%)
Jul 30, 2018 12.15 12.23 12.14 12.22 58,110 +0.17(+1.41%)
Jul 27, 2018 12.47 12.47 12.04 12.05 132,900 -0.39(-3.14%)
Jul 26, 2018 12.26 12.48 12.25 12.44 94,708 +0.21(+1.72%)
Jul 25, 2018 12.03 12.26 12.03 12.23 88,890 +0.16(+1.33%)
Jul 24, 2018 12.07 12.20 12.04 12.07 102,710 +0.07(+0.58%)
Jul 23, 2018 11.98 12.01 11.87 12.00 71,714 +0.08(+0.67%)
Jul 20, 2018 12.17 12.17 11.92 11.92 160,582 -0.24(-1.97%)
Jul 19, 2018 12.10 12.19 12.01 12.16 165,420 +0.43(+3.67%)
Jul 18, 2018 11.56 11.80 11.56 11.73 105,673 +0.20(+1.74%)
Jul 17, 2018 11.59 11.65 11.52 11.53 86,246 -0.09(-0.78%)
Jul 16, 2018 11.67 11.68 11.58 11.62 82,970 -0.07(-0.59%)
Jul 13, 2018 11.67 11.73 11.62 11.69 158,487 +0.07(+0.59%)
Jul 12, 2018 11.56 11.65 11.54 11.62 67,377 +0.08(+0.69%)
Jul 11, 2018 11.61 11.64 11.52 11.54 77,426 -0.09(-0.77%)
Jul 10, 2018 11.69 11.81 11.62 11.63 135,824 -0.03(-0.26%)
Jul 09, 2018 11.77 11.79 11.66 11.66 119,255 -0.08(-0.68%)
Jul 06, 2018 11.69 11.74 11.58 11.74 64,270 +0.09(+0.77%)
Jul 05, 2018 11.68 11.70 11.64 11.65 65,297 +0.06(+0.52%)
Jul 03, 2018 11.59 11.59 11.59 0 +0.04(+0.35%)
Jul 02, 2018 11.66 11.66 11.52 11.55 90,901 -0.14(-1.20%)
Jun 29, 2018 11.57 11.70 11.55 11.69 110,331 +0.17(+1.48%)
Jun 28, 2018 11.61 11.66 11.48 11.52 131,254 -0.11(-0.95%)
Jun 27, 2018 11.77 11.83 11.59 11.63 128,859 -0.09(-0.77%)
Jun 26, 2018 11.60 11.76 11.55 11.72 96,565 +0.19(+1.65%)
Jun 25, 2018 11.88 11.88 11.53 11.53 74,623 -0.33(-2.78%)
Jun 22, 2018 11.84 11.95 11.83 11.86 91,621 +0.16(+1.41%)
Jun 21, 2018 11.83 11.83 11.65 11.70 59,021 -0.13(-1.14%)
Jun 20, 2018 11.83 11.87 11.73 11.83 86,841 +0.14(+1.20%)
Jun 19, 2018 11.69 11.80 11.68 11.69 100,059 -0.05(-0.43%)
Jun 18, 2018 11.58 11.78 11.58 11.74 72,025 +0.10(+0.82%)
Jun 15, 2018 11.99 11.63 11.64 126,691 -0.35(-2.88%)
Jun 14, 2018 12.01 12.05 11.96 11.99 75,653 +0.03(+0.25%)
Jun 13, 2018 12.12 12.14 11.92 11.96 169,525 -0.10(-0.83%)
Jun 12, 2018 12.26 12.35 12.02 12.06 410,448 -0.15(-1.23%)
Jun 11, 2018 11.86 12.24 11.86 12.21 182,784 +0.20(+1.67%)
Jun 08, 2018 12.16 12.16 11.99 12.01 119,076 -0.16(-1.31%)
Jun 07, 2018 12.20 12.21 12.11 12.17 84,445 +0.04(+0.33%)
Jun 06, 2018 12.07 12.13 89,949 -0.11(-0.90%)
Jun 05, 2018 12.16 12.25 12.16 12.24 90,370 +0.03(+0.25%)
Jun 04, 2018 12.10 12.32 12.08 12.21 220,676 +0.17(+1.41%)
Jun 01, 2018 12.00 12.07 11.96 12.04 226,518 +0.05(+0.42%)
May 31, 2018 11.98 12.10 11.91 11.99 234,314 +0.06(+0.50%)
May 30, 2018 11.75 11.93 11.70 11.93 181,550 +0.29(+2.49%)
May 29, 2018 11.53 11.73 11.53 11.64 109,808 +0.00(+0.00%)
May 25, 2018 11.64 11.64 11.64 0 -0.17(-1.44%)
May 24, 2018 12.02 12.02 11.79 11.81 112,251 -0.22(-1.83%)
May 23, 2018 12.17 12.17 12.00 12.03 139,450 -0.16(-1.31%)
May 22, 2018 12.16 12.25 12.12 12.19 103,440 +0.08(+0.66%)
May 21, 2018 12.21 12.21 12.08 12.11 161,129 +0.00(+0.00%)
May 18, 2018 12.17 12.20 12.05 12.11 99,278 -0.01(-0.08%)
May 17, 2018 12.03 12.25 12.03 12.12 149,084 +0.12(+1.00%)
May 16, 2018 11.93 12.00 11.90 12.00 108,382 +0.13(+1.10%)
May 15, 2018 11.90 11.96 11.84 11.87 102,177 -0.04(-0.34%)
May 14, 2018 11.96 12.08 11.86 11.91 219,173 -0.27(-2.22%)
May 11, 2018 12.23 12.30 12.12 12.18 154,021 +0.03(+0.25%)
May 10, 2018 12.19 12.33 12.11 12.15 169,244 +0.04(+0.33%)
May 09, 2018 12.00 12.11 11.91 12.11 234,929 +0.21(+1.76%)
May 08, 2018 11.77 11.90 11.68 11.90 142,997 +0.18(+1.54%)
May 07, 2018 11.74 11.81 11.69 11.72 168,313 +0.12(+1.03%)
May 04, 2018 11.41 11.66 11.39 11.60 98,228 +0.15(+1.31%)
May 03, 2018 11.51 11.59 11.43 11.45 98,158 -0.17(-1.46%)
May 02, 2018 11.70 11.78 11.57 11.62 130,878 -0.18(-1.53%)
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.