Fiduciary/Claymore Energy Infrastructure Fund (NY: FMO )

13.97 USD +0.13 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 12.11 12.21 11.91 11.95 51,261 -0.18(-1.48%)
May 27, 2021 12.10 12.24 11.91 12.13 84,822 +0.07(+0.58%)
May 26, 2021 11.90 12.06 11.90 12.06 24,480 +0.16(+1.34%)
May 25, 2021 12.00 12.04 11.85 11.90 83,551 -0.04(-0.34%)
May 24, 2021 11.90 11.99 11.85 11.94 22,995 +0.05(+0.42%)
May 21, 2021 11.90 11.94 11.83 11.89 42,992 +0.07(+0.59%)
May 20, 2021 11.77 11.82 11.74 11.82 39,320 +0.05(+0.42%)
May 19, 2021 11.46 11.77 11.46 11.77 30,446 +0.17(+1.47%)
May 18, 2021 11.55 11.65 11.50 11.60 25,517 +0.10(+0.87%)
May 17, 2021 11.19 11.53 11.16 11.50 28,070 +0.26(+2.31%)
May 14, 2021 11.08 11.31 11.05 11.24 33,008 +0.26(+2.37%)
May 13, 2021 11.06 11.10 10.86 10.98 60,500 -0.29(-2.57%)
May 12, 2021 11.51 11.86 11.24 11.27 69,747 -0.20(-1.74%)
May 11, 2021 11.48 11.77 11.43 11.47 56,249 -0.12(-1.04%)
May 10, 2021 11.52 12.18 11.52 11.59 71,843 +0.16(+1.40%)
May 07, 2021 11.22 11.50 11.22 11.43 36,777 +0.27(+2.42%)
May 06, 2021 11.18 11.20 11.06 11.16 29,582 +0.05(+0.45%)
May 05, 2021 11.03 11.15 10.86 11.11 60,849 +0.30(+2.78%)
May 04, 2021 10.69 10.88 10.62 10.81 63,299 +0.19(+1.79%)
May 03, 2021 10.72 10.85 10.49 10.62 37,885 -0.08(-0.75%)
Apr 30, 2021 10.57 10.75 10.57 10.70 19,400 +0.05(+0.47%)
Apr 29, 2021 10.65 10.76 10.57 10.65 38,832 +0.11(+1.04%)
Apr 28, 2021 10.42 10.54 10.33 10.54 20,370 +0.21(+2.03%)
Apr 27, 2021 10.36 10.40 10.28 10.33 14,827 +0.01(+0.10%)
Apr 26, 2021 10.19 10.40 10.14 10.32 37,989 +0.13(+1.28%)
Apr 23, 2021 10.05 10.20 10.05 10.19 41,700 +0.15(+1.49%)
Apr 22, 2021 9.950 10.09 9.950 10.04 35,586 +0.13(+1.31%)
Apr 21, 2021 9.630 9.950 9.630 9.910 38,263 +0.28(+2.91%)
Apr 20, 2021 9.780 9.860 9.610 9.630 52,024 -0.09(-0.93%)
Apr 19, 2021 9.760 9.890 9.690 9.720 59,943 -0.01(-0.10%)
Apr 16, 2021 9.940 9.995 9.730 9.730 55,700 -0.18(-1.82%)
Apr 15, 2021 9.920 10.00 9.655 9.910 88,261 +0.07(+0.71%)
Apr 14, 2021 9.900 10.04 9.830 9.840 75,609 -0.06(-0.61%)
Apr 13, 2021 9.830 9.940 9.790 9.900 34,301 +0.07(+0.71%)
Apr 12, 2021 9.910 10.01 9.820 9.830 57,490 -0.04(-0.41%)
Apr 09, 2021 9.990 10.28 9.840 9.870 40,300 -0.11(-1.10%)
Apr 08, 2021 9.920 10.02 9.920 9.980 29,665 +0.09(+0.91%)
Apr 07, 2021 9.880 9.970 9.800 9.890 39,421 +0.06(+0.61%)
Apr 06, 2021 10.03 10.06 9.810 9.830 33,144 -0.08(-0.81%)
Apr 05, 2021 10.00 10.03 9.860 9.910 65,903 -0.07(-0.70%)
Apr 01, 2021 9.910 9.990 9.890 9.980 65,400 +0.11(+1.11%)
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%)
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.