Skip to main content

Fiduciary/Claymore Energy Infrastructure Fund (NY: FMO )

12.12 UNCHANGED
Last Price Updated: 7:00 PM EST, Mar 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 7.142 7.168 7.025 7.040 379,325 -0.12(-1.64%)
Jun 29, 2016 7.122 7.196 7.071 7.158 321,563 +0.15(+2.19%)
Jun 28, 2016 6.872 7.020 6.806 7.004 255,289 +0.29(+4.25%)
Jun 27, 2016 6.877 6.944 6.644 6.719 223,999 -0.26(-3.73%)
Jun 24, 2016 6.959 7.096 6.770 6.979 228,995 -0.16(-2.22%)
Jun 23, 2016 7.158 7.178 7.046 7.137 364,047 +0.09(+1.30%)
Jun 22, 2016 7.076 7.106 6.959 7.045 260,468 +0.03(+0.36%)
Jun 21, 2016 6.902 7.020 6.872 7.020 243,467 +0.13(+1.85%)
Jun 20, 2016 6.928 6.999 6.826 6.892 242,793 +0.10(+1.50%)
Jun 17, 2016 6.693 6.821 6.663 6.790 315,590 +0.15(+2.31%)
Jun 16, 2016 6.622 6.637 6.423 6.637 303,137 -0.02(-0.31%)
Jun 15, 2016 6.647 6.714 6.556 6.658 249,906 +0.00(+0.00%)
Jun 14, 2016 6.709 6.734 6.556 6.658 235,244 -0.10(-1.44%)
Jun 13, 2016 6.785 6.857 6.714 6.754 227,507 -0.06(-0.82%)
Jun 10, 2016 7.004 7.020 6.800 6.811 270,647 -0.24(-3.47%)
Jun 09, 2016 7.040 7.106 7.040 7.055 245,902 -0.09(-1.21%)
Jun 08, 2016 7.229 7.280 7.091 7.142 621,913 -0.01(-0.14%)
Jun 07, 2016 7.112 7.173 7.071 7.152 506,642 +0.11(+1.52%)
Jun 06, 2016 6.877 7.045 6.867 7.045 312,126 +0.20(+2.91%)
Jun 03, 2016 6.785 6.862 6.754 6.846 600,159 +0.06(+0.90%)
Jun 02, 2016 6.647 6.800 6.647 6.785 209,742 +0.07(+1.06%)
Jun 01, 2016 6.601 6.729 6.535 6.714 738,112 +0.08(+1.23%)
May 31, 2016 6.668 6.846 6.612 6.632 444,452 -0.03(-0.46%)
May 27, 2016 6.637 6.663 6.663 6.663 208,758 +0.03(+0.46%)
May 26, 2016 6.770 6.795 6.601 6.632 267,689 -0.08(-1.22%)
May 25, 2016 6.668 6.765 6.637 6.714 660,922 +0.15(+2.33%)
May 24, 2016 6.607 6.632 6.515 6.561 651,690 -0.01(-0.08%)
May 23, 2016 6.499 6.586 6.474 6.566 438,526 +0.06(+0.86%)
May 20, 2016 6.454 6.556 6.397 6.510 320,796 +0.11(+1.67%)
May 19, 2016 6.316 6.469 6.265 6.402 437,325 +0.03(+0.48%)
May 18, 2016 6.576 6.591 6.351 6.372 571,048 -0.17(-2.65%)
May 17, 2016 6.489 6.622 6.448 6.545 377,038 +0.07(+1.02%)
May 16, 2016 6.448 6.510 6.408 6.479 419,875 +0.16(+2.58%)
May 13, 2016 6.336 6.408 6.280 6.316 261,405 -0.03(-0.48%)
May 12, 2016 6.423 6.428 6.295 6.346 462,964 +0.04(+0.57%)
May 11, 2016 6.326 6.382 6.188 6.311 415,214 +0.04(+0.66%)
May 10, 2016 6.230 6.319 6.230 6.269 296,656 +0.04(+0.71%)
May 09, 2016 6.294 6.299 6.053 6.225 385,138 -0.06(-1.02%)
May 06, 2016 6.284 6.407 6.284 6.289 242,947 -0.01(-0.16%)
May 05, 2016 6.314 6.427 6.245 6.299 326,454 +0.12(+2.00%)
May 04, 2016 6.151 6.230 6.077 6.176 324,005 +0.04(+0.64%)
May 03, 2016 6.250 6.250 6.028 6.136 351,038 -0.17(-2.73%)
May 02, 2016 6.373 6.491 6.245 6.309 222,650 -0.08(-1.31%)
Apr 29, 2016 6.432 6.499 6.304 6.393 393,272 +0.01(+0.15%)
Apr 28, 2016 6.383 6.472 6.363 6.383 518,623 -0.05(-0.77%)
Apr 27, 2016 6.289 6.437 6.284 6.432 400,002 +0.22(+3.49%)
Apr 26, 2016 6.161 6.255 6.127 6.215 308,168 +0.09(+1.53%)
Apr 25, 2016 6.215 6.255 6.102 6.122 281,920 -0.11(-1.82%)
Apr 22, 2016 6.171 6.250 6.171 6.235 297,037 +0.11(+1.85%)
Apr 21, 2016 6.107 6.181 6.081 6.122 292,085 +0.05(+0.89%)
Apr 20, 2016 5.895 6.127 5.895 6.067 321,169 +0.12(+2.07%)
Apr 19, 2016 5.703 5.954 5.698 5.944 629,240 +0.27(+4.78%)
Apr 18, 2016 5.392 5.712 5.302 5.673 363,733 +0.16(+2.95%)
Apr 15, 2016 5.515 5.579 5.471 5.510 266,198 -0.04(-0.80%)
Apr 14, 2016 5.693 5.693 5.555 5.555 246,106 -0.06(-1.14%)
Apr 13, 2016 5.629 5.678 5.574 5.619 343,740 +0.01(+0.18%)
Apr 12, 2016 5.382 5.688 5.382 5.609 497,163 +0.25(+4.69%)
Apr 11, 2016 5.407 5.471 5.358 5.358 404,571 +0.05(+0.93%)
Apr 08, 2016 5.363 5.471 5.308 5.308 358,389 +0.08(+1.60%)
Apr 07, 2016 5.205 5.264 5.146 5.225 280,512 +0.03(+0.57%)
Apr 06, 2016 5.175 5.294 5.146 5.195 306,027 +0.13(+2.53%)
Apr 05, 2016 5.151 5.210 5.067 5.067 244,213 -0.12(-2.28%)
Apr 04, 2016 5.284 5.377 5.175 5.185 321,536 -0.11(-2.14%)
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.