Fiduciary/Claymore Energy Infrastructure Fund (NY: FMO )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	7.667	7.823	7.630	7.792	212,718	+0.12(+1.62%)
May 30, 2007	7.608	7.823	7.515	7.667	205,338	+0.07(+0.86%)
May 29, 2007	7.480	7.667	7.480	7.602	124,486	+0.16(+2.09%)
May 25, 2007	7.540	7.593	7.409	7.446	206,942	-0.09(-1.24%)
May 24, 2007	7.873	7.932	7.490	7.540	288,757	-0.35(-4.43%)
May 23, 2007	7.870	7.960	7.870	7.889	124,486	+0.01(+0.08%)
May 22, 2007	7.792	7.882	7.783	7.882	168,441	+0.14(+1.85%)
May 21, 2007	7.717	7.789	7.717	7.739	116,465	+0.03(+0.40%)
May 18, 2007	7.792	7.801	7.692	7.708	123,524	-0.01(-0.08%)
May 17, 2007	7.839	7.861	7.699	7.714	203,413	-0.11(-1.39%)
May 16, 2007	8.020	8.088	7.811	7.823	346,829	-0.19(-2.37%)
May 15, 2007	8.010	8.029	7.982	8.013	130,903	-0.02(-0.31%)
May 14, 2007	8.057	8.082	8.010	8.038	87,268	-0.01(-0.12%)
May 11, 2007	7.886	8.057	7.886	8.048	149,512	+0.13(+1.65%)
May 10, 2007	8.026	8.044	7.914	7.917	145,662	-0.06(-0.74%)
May 09, 2007	7.876	7.995	7.876	7.976	106,840	+0.07(+0.95%)
May 08, 2007	7.854	7.970	7.798	7.901	167,479	+0.03(+0.44%)
May 07, 2007	7.917	7.917	7.839	7.867	139,886	-0.05(-0.63%)
May 04, 2007	7.945	7.957	7.886	7.917	104,915	+0.03(+0.36%)
May 03, 2007	7.914	7.932	7.867	7.889	135,395	+0.05(+0.68%)
May 02, 2007	7.814	7.839	7.789	7.836	146,624	+0.05(+0.68%)
May 01, 2007	7.767	7.829	7.761	7.783	197,638	+0.02(+0.20%)
Apr 30, 2007	7.720	7.773	7.714	7.767	102,348	+0.01(+0.16%)
Apr 27, 2007	7.745	7.764	7.730	7.755	105,236	+0.03(+0.36%)
Apr 26, 2007	7.695	7.761	7.683	7.727	173,575	+0.02(+0.20%)
Apr 25, 2007	7.786	7.789	7.702	7.711	154,004	-0.02(-0.24%)
Apr 24, 2007	7.730	7.783	7.699	7.730	158,495	-0.05(-0.60%)
Apr 23, 2007	7.714	7.792	7.689	7.776	172,933	+0.08(+1.09%)
Apr 20, 2007	7.708	7.789	7.669	7.692	220,739	-0.05(-0.60%)
Apr 19, 2007	7.742	7.789	7.736	7.739	165,233	-0.04(-0.52%)
Apr 18, 2007	7.683	7.792	7.642	7.780	188,334	+0.10(+1.26%)
Apr 17, 2007	7.639	7.699	7.627	7.683	175,500	+0.04(+0.53%)
Apr 16, 2007	7.699	7.792	7.636	7.642	234,214	-0.05(-0.69%)
Apr 13, 2007	7.636	7.727	7.636	7.695	136,678	+0.06(+0.78%)
Apr 12, 2007	7.702	7.714	7.593	7.636	196,355	-0.06(-0.81%)
Apr 11, 2007	7.795	7.795	7.699	7.699	199,884	-0.12(-1.59%)
Apr 10, 2007	7.792	7.960	7.792	7.823	154,966	+0.03(+0.36%)
Apr 09, 2007	7.748	7.963	7.748	7.795	172,933	+0.03(+0.40%)
Apr 05, 2007	7.652	7.901	7.636	7.764	227,476	+0.13(+1.67%)
Apr 04, 2007	7.730	7.730	7.636	7.636	111,332	-0.06(-0.77%)
Apr 03, 2007	7.699	7.758	7.661	7.695	62,564	+0.04(+0.57%)
Apr 02, 2007	7.652	7.727	7.608	7.652	124,165	+0.07(+0.90%)
Mar 30, 2007	7.418	7.605	7.412	7.583	179,992	+0.13(+1.80%)
Mar 29, 2007	7.480	7.511	7.387	7.449	262,127	-0.07(-0.87%)
Mar 28, 2007	7.580	7.658	7.480	7.515	168,762	-0.07(-0.86%)
Mar 27, 2007	7.652	7.683	7.574	7.580	181,917	-0.13(-1.74%)
Mar 26, 2007	7.708	7.792	7.667	7.714	171,650	-0.03(-0.44%)
Mar 23, 2007	7.646	7.792	7.639	7.748	138,282	+0.10(+1.35%)
Mar 22, 2007	7.558	7.683	7.511	7.646	162,025	+0.09(+1.20%)
Mar 21, 2007	7.515	7.630	7.480	7.555	237,422	+0.04(+0.50%)
Mar 20, 2007	7.387	7.605	7.362	7.518	271,111	+0.12(+1.69%)
Mar 19, 2007	7.356	7.418	7.312	7.393	166,516	+0.02(+0.30%)
Mar 16, 2007	7.365	7.443	7.365	7.371	99,140	+0.01(+0.13%)
Mar 15, 2007	7.334	7.396	7.293	7.362	126,090	+0.05(+0.73%)
Mar 14, 2007	7.340	7.402	7.309	7.309	134,753	-0.02(-0.21%)
Mar 13, 2007	7.306	7.446	7.271	7.324	103,631	+0.02(+0.26%)
Mar 12, 2007	7.328	7.368	7.281	7.306	173,575	-0.01(-0.13%)
Mar 09, 2007	7.356	7.356	7.293	7.315	175,179	+0.02(+0.30%)
Mar 08, 2007	7.293	7.320	7.253	7.293	122,240	+0.05(+0.73%)
Mar 07, 2007	7.309	7.374	7.119	7.240	589,065	-0.11(-1.44%)
Mar 06, 2007	7.387	7.540	7.328	7.346	152,078	+0.02(+0.21%)
Mar 05, 2007	7.281	7.377	7.247	7.331	152,399	+0.03(+0.43%)
Mar 02, 2007	7.262	7.353	7.219	7.300	252,502	+0.04(+0.51%)

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.