Fiduciary/Claymore Energy Infrastructure Fund (NY: FMO )

13.84 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 9.760 9.850 9.610 9.790 135,500 -0.04(-0.41%)
May 30, 2019 9.980 9.980 9.780 9.830 85,226 -0.05(-0.51%)
May 29, 2019 9.810 9.900 9.620 9.880 101,115 +0.02(+0.20%)
May 28, 2019 10.03 10.06 9.830 9.860 80,029 -0.17(-1.69%)
May 24, 2019 10.15 10.18 9.950 10.03 102,500 -0.06(-0.59%)
May 23, 2019 10.26 10.26 10.04 10.09 90,478 -0.29(-2.79%)
May 22, 2019 10.49 10.49 10.33 10.38 141,826 -0.13(-1.24%)
May 21, 2019 10.37 10.53 10.37 10.51 97,814 +0.12(+1.15%)
May 20, 2019 10.38 10.44 10.37 10.39 32,599 -0.05(-0.48%)
May 17, 2019 10.54 10.59 10.39 10.44 129,200 -0.05(-0.48%)
May 16, 2019 10.47 10.52 10.44 10.49 149,509 +0.01(+0.10%)
May 15, 2019 10.45 10.48 10.36 10.48 120,911 +0.01(+0.10%)
May 14, 2019 10.43 10.54 10.39 10.47 98,445 -0.19(-1.78%)
May 13, 2019 10.59 10.74 10.58 10.66 158,608 -0.03(-0.28%)
May 10, 2019 10.44 10.73 10.44 10.69 146,800 +0.30(+2.89%)
May 09, 2019 10.49 10.49 10.27 10.39 90,593 -0.15(-1.42%)
May 08, 2019 10.48 10.57 10.43 10.54 62,957 +0.08(+0.76%)
May 07, 2019 10.44 10.47 10.37 10.46 81,159 -0.02(-0.19%)
May 06, 2019 10.44 10.52 10.40 10.48 58,023 -0.03(-0.29%)
May 03, 2019 10.43 10.55 10.38 10.51 70,300 +0.16(+1.55%)
May 02, 2019 10.45 10.51 10.35 10.35 98,694 -0.21(-1.99%)
May 01, 2019 10.57 10.64 10.50 10.56 129,048 -0.02(-0.19%)
Apr 30, 2019 10.65 10.72 10.50 10.58 116,367 -0.04(-0.38%)
Apr 29, 2019 10.60 10.63 10.57 10.62 56,454 +0.04(+0.38%)
Apr 26, 2019 10.56 10.61 10.51 10.58 90,400 -0.01(-0.09%)
Apr 25, 2019 10.64 10.64 10.53 10.59 92,442 -0.06(-0.56%)
Apr 24, 2019 10.78 10.79 10.63 10.65 114,621 -0.10(-0.93%)
Apr 23, 2019 10.71 10.84 10.70 10.75 160,960 +0.08(+0.75%)
Apr 22, 2019 10.49 10.69 10.49 10.67 85,709 +0.19(+1.81%)
Apr 18, 2019 10.55 10.55 10.38 10.48 111,800 -0.07(-0.66%)
Apr 17, 2019 10.77 10.77 10.40 10.55 350,219 -0.17(-1.59%)
Apr 16, 2019 10.84 10.84 10.70 10.72 64,855 -0.12(-1.11%)
Apr 15, 2019 10.87 10.87 10.78 10.84 120,148 -0.03(-0.28%)
Apr 12, 2019 10.84 10.90 10.84 10.87 116,600 +0.09(+0.83%)
Apr 11, 2019 10.76 10.78 10.73 10.78 74,184 +0.03(+0.28%)
Apr 10, 2019 10.73 10.82 10.68 10.75 57,827 +0.04(+0.37%)
Apr 09, 2019 10.83 10.83 10.69 10.71 85,312 -0.15(-1.38%)
Apr 08, 2019 10.86 10.99 10.85 10.86 95,876 -0.03(-0.28%)
Apr 05, 2019 10.83 10.90 10.83 10.89 37,000 +0.10(+0.93%)
Apr 04, 2019 10.85 10.91 10.76 10.79 66,308 -0.09(-0.83%)
Apr 03, 2019 10.88 10.91 10.85 10.88 96,108 +0.03(+0.28%)
Apr 02, 2019 10.70 10.87 10.70 10.85 136,221 +0.17(+1.59%)
Apr 01, 2019 10.63 10.74 10.62 10.68 128,480 +0.12(+1.14%)
Mar 29, 2019 10.63 10.66 10.54 10.56 73,200 +0.02(+0.19%)
Mar 28, 2019 10.48 10.59 10.46 10.54 70,731 +0.06(+0.57%)
Mar 27, 2019 10.49 10.57 10.43 10.48 70,630 -0.04(-0.38%)
Mar 26, 2019 10.59 10.70 10.47 10.52 62,683 +0.00(+0.00%)
Mar 25, 2019 10.60 10.60 10.42 10.52 78,761 -0.09(-0.85%)
Mar 22, 2019 10.82 10.82 10.60 10.61 88,100 -0.23(-2.12%)
Mar 21, 2019 10.69 10.88 10.66 10.84 106,931 +0.15(+1.40%)
Mar 20, 2019 10.62 10.71 10.53 10.69 102,324 +0.08(+0.75%)
Mar 19, 2019 10.55 10.69 10.53 10.61 113,935 +0.11(+1.05%)
Mar 18, 2019 10.34 10.51 10.31 10.50 58,124 +0.18(+1.74%)
Mar 15, 2019 10.34 10.35 10.26 10.32 107,800 -0.01(-0.10%)
Mar 14, 2019 10.31 10.33 10.28 10.33 59,992 +0.02(+0.19%)
Mar 13, 2019 10.32 10.35 10.26 10.31 84,291 +0.05(+0.49%)
Mar 12, 2019 10.27 10.43 10.20 10.26 300,770 +0.03(+0.29%)
Mar 11, 2019 10.10 10.25 10.10 10.23 160,319 +0.15(+1.49%)
Mar 08, 2019 10.05 10.10 9.950 10.08 99,000 -0.03(-0.30%)
Mar 07, 2019 10.01 10.19 9.920 10.11 236,115 +0.11(+1.10%)
Mar 06, 2019 10.12 10.14 9.910 10.00 169,878 -0.11(-1.09%)
Mar 05, 2019 10.13 10.15 10.04 10.11 94,474 -0.03(-0.30%)
Mar 04, 2019 10.10 10.14 10.00 10.14 124,484 +0.10(+1.00%)
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.