Fiduciary/Claymore Energy Infrastructure Fund (NY: FMO )

10.59 USD +0.05 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 5.810 5.910 5.640 5.810 48,446 +0.05(+0.87%)
Dec 31, 2020 5.760 5.760 5.760 92,599 -0.06(-1.03%)
Dec 30, 2020 5.950 5.979 5.800 5.820 92,599 -0.08(-1.36%)
Dec 29, 2020 5.960 6.050 5.800 5.900 210,469 -0.03(-0.51%)
Dec 28, 2020 6.100 6.180 5.875 5.930 92,830 -0.15(-2.47%)
Dec 24, 2020 6.130 6.130 6.010 6.080 50,600 -0.01(-0.16%)
Dec 23, 2020 6.090 6.185 5.980 6.090 92,759 +0.06(+1.00%)
Dec 22, 2020 6.100 6.140 5.950 6.030 55,579 -0.03(-0.50%)
Dec 21, 2020 6.200 6.250 6.060 6.060 83,746 -0.27(-4.27%)
Dec 18, 2020 6.540 6.544 6.330 6.330 29,400 -0.17(-2.62%)
Dec 17, 2020 6.530 6.580 6.500 6.500 28,425 +0.01(+0.15%)
Dec 16, 2020 6.560 6.560 6.430 6.490 47,962 -0.09(-1.37%)
Dec 15, 2020 6.450 6.600 6.450 6.580 61,541 +0.16(+2.49%)
Dec 14, 2020 6.740 6.760 6.420 6.420 66,870 -0.25(-3.75%)
Dec 11, 2020 6.510 6.730 6.470 6.670 66,700 +0.18(+2.77%)
Dec 10, 2020 6.300 6.575 6.300 6.490 109,050 +0.10(+1.56%)
Dec 09, 2020 6.650 6.780 6.290 6.390 64,630 -0.20(-3.03%)
Dec 08, 2020 6.410 6.670 6.410 6.590 70,085 +0.11(+1.70%)
Dec 07, 2020 6.630 6.694 6.445 6.480 70,226 -0.11(-1.67%)
Dec 04, 2020 6.270 6.650 6.270 6.590 104,600 +0.41(+6.63%)
Dec 03, 2020 5.930 6.250 5.930 6.180 85,785 +0.28(+4.75%)
Dec 02, 2020 5.780 5.940 5.770 5.900 67,189 +0.09(+1.55%)
Dec 01, 2020 6.040 6.100 5.760 5.810 97,855 -0.17(-2.84%)
Nov 30, 2020 6.190 6.200 5.950 5.980 97,351 -0.21(-3.39%)
Nov 27, 2020 6.310 6.320 6.090 6.190 35,000 -0.06(-0.96%)
Nov 25, 2020 6.160 6.379 6.110 6.250 76,700 +0.09(+1.46%)
Nov 24, 2020 5.900 6.590 5.900 6.160 182,711 +0.40(+6.94%)
Nov 23, 2020 5.550 5.870 5.530 5.760 99,003 +0.21(+3.78%)
Nov 20, 2020 5.480 5.590 5.476 5.550 120,100 +0.06(+1.09%)
Nov 19, 2020 5.460 5.500 5.380 5.490 56,705 +0.05(+0.92%)
Nov 18, 2020 5.410 5.550 5.410 5.440 213,077 +0.06(+1.12%)
Nov 17, 2020 5.290 5.610 5.290 5.380 233,516 +0.12(+2.28%)
Nov 16, 2020 5.770 5.820 5.120 5.260 480,822 -2.84(-35.06%)
Nov 13, 2020 7.930 8.170 7.925 8.100 33,500 +0.17(+2.14%)
Nov 12, 2020 7.930 8.050 7.840 7.930 106,422 -0.27(-3.29%)
Nov 11, 2020 8.400 8.400 8.140 8.200 111,148 +0.00(+0.00%)
Nov 10, 2020 8.090 8.240 7.817 8.200 57,284 +0.18(+2.24%)
Nov 09, 2020 8.110 8.160 7.830 8.020 58,421 +0.58(+7.80%)
Nov 06, 2020 7.570 7.600 7.410 7.440 48,000 -0.13(-1.72%)
Nov 05, 2020 7.360 7.730 7.360 7.570 17,726 +0.22(+2.99%)
Nov 04, 2020 7.370 7.500 7.300 7.350 45,578 +0.01(+0.14%)
Nov 03, 2020 7.330 7.390 7.290 7.340 16,404 +0.14(+1.94%)
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.