Fiduciary/Claymore Energy Infrastructure Fund (NY: FMO )

12.79 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2018 11.75 11.82 11.70 11.80 78,267 +0.04(+0.34%)
Apr 30, 2018 11.79 11.83 11.66 11.76 100,182 +0.02(+0.17%)
Apr 27, 2018 11.68 11.79 11.60 11.74 68,779 +0.08(+0.69%)
Apr 26, 2018 11.60 11.70 11.54 11.66 109,655 +0.10(+0.87%)
Apr 25, 2018 11.57 11.57 11.34 11.56 137,107 +0.06(+0.52%)
Apr 24, 2018 11.82 11.82 11.46 11.50 135,074 -0.26(-2.21%)
Apr 23, 2018 11.42 11.93 11.42 11.76 333,344 +0.28(+2.44%)
Apr 20, 2018 11.56 11.59 11.40 11.48 127,866 -0.03(-0.26%)
Apr 19, 2018 11.72 11.72 11.45 11.51 92,154 -0.15(-1.29%)
Apr 18, 2018 11.79 11.85 11.62 11.66 196,418 +0.02(+0.17%)
Apr 17, 2018 11.44 11.72 11.44 11.64 238,049 +0.24(+2.11%)
Apr 16, 2018 11.02 11.43 10.93 11.40 248,308 +0.39(+3.54%)
Apr 13, 2018 11.11 11.11 10.90 11.01 182,321 -0.01(-0.09%)
Apr 12, 2018 11.25 11.35 10.97 11.02 170,752 -0.20(-1.78%)
Apr 11, 2018 11.07 11.22 10.98 11.22 138,337 +0.23(+2.09%)
Apr 10, 2018 10.78 11.02 10.78 10.99 162,268 +0.27(+2.52%)
Apr 09, 2018 10.94 10.94 10.66 10.72 108,533 -0.10(-0.92%)
Apr 06, 2018 10.92 10.94 10.65 10.82 170,564 -0.11(-1.01%)
Apr 05, 2018 10.79 10.97 10.71 10.93 165,727 +0.24(+2.25%)
Apr 04, 2018 10.46 10.73 10.38 10.69 153,021 +0.05(+0.47%)
Apr 03, 2018 10.51 10.64 10.30 10.64 289,826 +0.18(+1.72%)
Apr 02, 2018 10.51 10.69 10.31 10.46 211,096 -0.10(-0.95%)
Mar 29, 2018 10.56 10.56 10.56 0 +0.14(+1.34%)
Mar 28, 2018 10.40 10.53 10.27 10.42 214,368 +0.01(+0.10%)
Mar 27, 2018 10.60 10.74 10.35 10.41 233,329 -0.19(-1.79%)
Mar 26, 2018 10.80 10.85 10.42 10.60 249,235 -0.08(-0.75%)
Mar 23, 2018 10.80 10.95 10.66 10.68 145,901 -0.13(-1.20%)
Mar 22, 2018 11.00 11.15 10.70 10.81 214,864 -0.29(-2.61%)
Mar 21, 2018 10.91 11.11 10.90 11.10 197,915 +0.23(+2.12%)
Mar 20, 2018 11.25 11.34 10.77 10.87 515,550 -0.33(-2.95%)
Mar 19, 2018 11.51 11.55 11.08 11.20 193,728 -0.30(-2.61%)
Mar 16, 2018 11.28 11.62 11.28 11.50 220,730 +0.31(+2.77%)
Mar 15, 2018 12.26 12.26 11.02 11.19 566,162 -1.06(-8.65%)
Mar 14, 2018 12.43 12.49 12.19 12.25 200,456 -0.14(-1.13%)
Mar 13, 2018 12.43 12.87 12.30 12.39 449,651 +0.05(+0.41%)
Mar 12, 2018 12.24 12.40 12.21 12.34 84,716 +0.17(+1.40%)
Mar 09, 2018 12.12 12.25 12.02 12.17 259,626 +0.16(+1.33%)
Mar 08, 2018 12.02 12.06 11.84 12.01 284,344 +0.06(+0.50%)
Mar 07, 2018 11.99 11.95 379,136 +0.21(+1.79%)
Mar 06, 2018 11.57 11.77 11.56 11.74 343,663 +0.22(+1.91%)
Mar 05, 2018 11.24 11.70 11.21 11.52 843,383 -0.65(-5.34%)
Mar 02, 2018 12.07 12.21 11.86 12.17 164,364 +0.06(+0.50%)
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.