Fiduciary/Claymore Energy Infrastructure Fund (NY: FMO )

13.65 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 9.660 9.870 9.601 9.870 96,177 +0.23(+2.39%)
Mar 30, 2021 9.550 9.640 9.550 9.640 70,861 +0.04(+0.42%)
Mar 29, 2021 9.410 9.620 9.380 9.600 22,185 +0.19(+2.02%)
Mar 26, 2021 9.260 9.450 9.260 9.410 29,700 +0.27(+2.95%)
Mar 25, 2021 9.130 9.160 8.800 9.140 53,267 -0.01(-0.11%)
Mar 24, 2021 9.120 9.315 9.120 9.150 22,328 +0.15(+1.67%)
Mar 23, 2021 9.320 9.400 8.990 9.000 47,434 -0.45(-4.76%)
Mar 22, 2021 9.590 9.760 9.340 9.450 49,701 -0.14(-1.46%)
Mar 19, 2021 9.460 9.610 9.450 9.590 33,700 +0.15(+1.59%)
Mar 18, 2021 10.04 10.08 9.330 9.440 112,821 -0.62(-6.16%)
Mar 17, 2021 9.920 10.10 9.920 10.06 26,476 +0.10(+1.00%)
Mar 16, 2021 10.25 10.25 9.930 9.960 81,802 -0.25(-2.45%)
Mar 15, 2021 9.970 10.27 9.970 10.21 84,523 +0.30(+3.03%)
Mar 12, 2021 9.860 10.08 9.800 9.910 47,900 +0.17(+1.75%)
Mar 11, 2021 9.700 10.03 9.695 9.740 92,082 +0.14(+1.46%)
Mar 10, 2021 9.540 9.660 9.420 9.600 51,280 +0.17(+1.80%)
Mar 09, 2021 9.590 9.668 9.250 9.430 63,068 -0.06(-0.63%)
Mar 08, 2021 9.380 9.600 9.380 9.490 44,309 +0.11(+1.17%)
Mar 05, 2021 9.660 9.720 9.020 9.380 64,400 -0.01(-0.11%)
Mar 04, 2021 9.520 9.610 9.390 9.390 121,965 -0.05(-0.53%)
Mar 03, 2021 9.400 9.520 9.370 9.440 44,592 +0.13(+1.40%)
Mar 02, 2021 9.180 9.520 8.990 9.310 51,098 +0.20(+2.20%)
Mar 01, 2021 8.710 9.310 8.710 9.110 85,377 +0.51(+5.93%)
Feb 26, 2021 8.840 9.000 8.430 8.600 52,600 -0.18(-2.05%)
Feb 25, 2021 9.030 9.210 8.680 8.780 64,403 -0.19(-2.12%)
Feb 24, 2021 8.810 9.250 8.790 8.970 90,319 +0.24(+2.75%)
Feb 23, 2021 8.690 8.830 8.240 8.730 66,748 +0.06(+0.69%)
Feb 22, 2021 8.340 8.818 8.340 8.670 86,776 +0.39(+4.71%)
Feb 19, 2021 8.280 8.380 8.250 8.280 47,600 -0.01(-0.12%)
Feb 18, 2021 8.360 8.400 8.140 8.290 56,859 -0.07(-0.84%)
Feb 17, 2021 8.360 8.391 8.150 8.360 38,435 +0.03(+0.36%)
Feb 16, 2021 8.280 8.480 8.280 8.330 83,434 +0.10(+1.22%)
Feb 12, 2021 8.050 8.250 8.010 8.230 44,600 +0.17(+2.11%)
Feb 11, 2021 8.260 8.280 8.050 8.060 87,738 -0.44(-5.18%)
Feb 10, 2021 8.430 8.540 8.400 8.500 144,777 +0.02(+0.24%)
Feb 09, 2021 8.370 8.490 8.260 8.480 159,843 +0.18(+2.17%)
Feb 08, 2021 8.100 8.340 8.100 8.300 88,425 +0.30(+3.75%)
Feb 05, 2021 7.950 8.000 7.840 8.000 77,600 +0.23(+2.96%)
Feb 04, 2021 7.600 7.820 7.560 7.770 53,151 +0.23(+3.05%)
Feb 03, 2021 7.380 7.570 7.270 7.540 69,702 +0.26(+3.57%)
Feb 02, 2021 7.190 7.420 7.120 7.280 172,533 +0.77(+11.83%)
Feb 01, 2021 6.560 6.590 6.450 6.510 56,514 +0.02(+0.31%)
Jan 29, 2021 6.540 6.670 6.460 6.490 32,500 -0.06(-0.92%)
Jan 28, 2021 6.490 6.580 6.450 6.550 88,218 +0.08(+1.24%)
Jan 27, 2021 6.690 6.700 6.410 6.470 162,064 -0.26(-3.86%)
Jan 26, 2021 6.730 6.980 6.720 6.730 110,107 +0.00(+0.00%)
Jan 25, 2021 6.700 6.730 6.550 6.730 66,319 -0.02(-0.30%)
Jan 22, 2021 6.700 6.790 6.500 6.750 43,500 -0.06(-0.88%)
Jan 21, 2021 7.110 7.230 6.810 6.810 77,119 -0.34(-4.76%)
Jan 20, 2021 7.240 7.240 6.970 7.150 122,481 +0.03(+0.42%)
Jan 19, 2021 7.120 7.240 7.110 7.120 82,276 -0.05(-0.70%)
Jan 15, 2021 7.250 7.250 7.000 7.170 65,500 -0.13(-1.78%)
Jan 14, 2021 7.130 7.390 7.130 7.300 67,162 +0.21(+2.96%)
Jan 13, 2021 7.010 7.120 6.940 7.090 69,260 +0.11(+1.58%)
Jan 12, 2021 6.660 7.030 6.660 6.980 117,444 +0.36(+5.44%)
Jan 11, 2021 6.510 6.629 6.464 6.620 42,279 +0.11(+1.69%)
Jan 08, 2021 6.690 6.770 6.490 6.510 33,100 -0.12(-1.81%)
Jan 07, 2021 6.370 6.660 6.370 6.630 70,819 +0.31(+4.91%)
Jan 06, 2021 6.210 6.430 6.140 6.320 64,548 +0.23(+3.78%)
Jan 05, 2021 5.850 6.280 5.850 6.090 127,716 +0.28(+4.82%)
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.