Fiduciary/Claymore Energy Infrastructure Fund (NY: FMO )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 11.71 11.87 11.71 11.74 27,901 +0.07(+0.60%)
Oct 15, 2021 11.74 11.83 11.67 11.67 18,881 -0.02(-0.17%)
Oct 14, 2021 11.66 11.69 11.56 11.69 17,610 +0.20(+1.74%)
Oct 13, 2021 11.39 11.53 11.22 11.49 39,592 +0.16(+1.41%)
Oct 12, 2021 11.25 11.38 11.23 11.33 19,489 +0.09(+0.80%)
Oct 11, 2021 11.24 11.40 11.03 11.24 29,362 +0.08(+0.72%)
Oct 08, 2021 11.06 11.18 11.00 11.16 22,780 +0.20(+1.82%)
Oct 07, 2021 10.74 10.96 10.74 10.96 29,331 +0.25(+2.33%)
Oct 06, 2021 10.83 10.93 10.68 10.71 24,645 -0.25(-2.28%)
Oct 05, 2021 11.08 11.21 10.90 10.96 33,854 -0.03(-0.27%)
Oct 04, 2021 10.85 11.09 10.85 10.99 25,447 +0.14(+1.29%)
Oct 01, 2021 10.82 10.86 10.63 10.85 21,145 +0.20(+1.88%)
Sep 30, 2021 10.70 10.78 10.64 10.65 12,856 -0.08(-0.75%)
Sep 29, 2021 10.68 10.77 10.61 10.73 20,148 +0.03(+0.28%)
Sep 28, 2021 11.00 11.00 10.70 10.70 14,899 -0.20(-1.83%)
Sep 27, 2021 10.71 10.97 10.59 10.90 24,700 +0.31(+2.93%)
Sep 24, 2021 10.55 10.75 10.40 10.59 83,913 +0.05(+0.47%)
Sep 23, 2021 10.35 10.64 10.23 10.54 20,067 +0.27(+2.63%)
Sep 22, 2021 10.04 10.35 10.04 10.27 52,244 +0.32(+3.22%)
Sep 21, 2021 9.780 9.970 9.720 9.950 33,771 +0.22(+2.26%)
Sep 20, 2021 10.13 10.14 9.666 9.730 112,216 -0.61(-5.90%)
Sep 17, 2021 10.51 10.51 10.33 10.34 16,671 -0.17(-1.63%)
Sep 16, 2021 10.47 10.51 10.36 10.51 38,550 +0.00(+0.02%)
Sep 15, 2021 10.45 10.60 10.45 10.51 16,077 +0.09(+0.86%)
Sep 14, 2021 10.54 10.54 10.35 10.42 15,130 -0.07(-0.67%)
Sep 13, 2021 10.47 10.60 10.43 10.49 32,196 +0.08(+0.77%)
Sep 10, 2021 10.59 10.60 10.38 10.41 12,963 -0.12(-1.14%)
Sep 09, 2021 10.45 10.58 10.45 10.53 23,102 +0.07(+0.67%)
Sep 08, 2021 10.56 10.76 10.41 10.46 18,662 -0.07(-0.66%)
Sep 07, 2021 10.70 10.70 10.53 10.53 17,037 -0.17(-1.59%)
Sep 03, 2021 10.78 10.84 10.65 10.70 9,961 -0.05(-0.47%)
Sep 02, 2021 10.68 10.82 10.68 10.75 55,886 +0.14(+1.32%)
Sep 01, 2021 10.39 10.61 10.39 10.61 42,575 +0.22(+2.12%)
Aug 31, 2021 10.47 10.59 10.37 10.39 22,834 +0.01(+0.10%)
Aug 30, 2021 10.65 10.65 10.38 10.38 47,110 -0.32(-2.99%)
Aug 27, 2021 10.58 10.75 10.58 10.70 30,056 +0.19(+1.81%)
Aug 26, 2021 10.64 10.71 10.52 10.51 10,202 -0.15(-1.41%)
Aug 25, 2021 10.52 10.83 10.51 10.66 12,563 +0.15(+1.43%)
Aug 24, 2021 10.51 10.75 10.45 10.51 21,032 +0.14(+1.35%)
Aug 23, 2021 10.51 10.75 10.37 10.37 30,643 -0.03(-0.29%)
Aug 20, 2021 10.25 10.44 10.17 10.40 19,232 +0.12(+1.17%)
Aug 19, 2021 10.59 10.74 10.23 10.28 44,381 -0.49(-4.55%)
Aug 18, 2021 11.01 11.04 10.77 10.77 12,379 -0.26(-2.36%)
Aug 17, 2021 11.01 11.15 11.00 11.03 9,525 -0.06(-0.54%)
Aug 16, 2021 11.03 11.12 11.00 11.09 10,836 -0.07(-0.63%)
Aug 13, 2021 11.27 11.29 11.13 11.16 11,376 +0.00(+0.00%)
Aug 12, 2021 10.89 11.71 10.89 11.16 66,941 -0.08(-0.71%)
Aug 11, 2021 10.93 11.27 10.90 11.24 27,591 +0.26(+2.37%)
Aug 10, 2021 10.62 11.07 10.59 10.98 31,483 +0.44(+4.17%)
Aug 09, 2021 10.73 10.80 10.53 10.54 22,659 -0.20(-1.86%)
Aug 06, 2021 10.78 10.83 10.71 10.74 31,176 +0.08(+0.75%)
Aug 05, 2021 10.73 10.93 10.66 10.66 33,260 -0.07(-0.65%)
Aug 04, 2021 11.00 11.06 10.67 10.73 52,789 -0.34(-3.07%)
Aug 03, 2021 11.23 11.25 10.89 11.07 45,614 -0.24(-2.12%)
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.