Fiduciary/Claymore MLP Opportunity Fund Historical Stock Prices

FMO 
$19.95
*  
0.17
0.84%
Get FMO Alerts
*Delayed - data as of Sep. 4, 2015 15:32 ET  -  Find a broker to begin trading FMO now
Exchange: NYSE

Community Rating:
View:    FMO Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-JUN-2015 TO 03-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:32  19.88  20.07  19.819  19.95 98,742
09/03/2015 19.76 20.15 19.76 20.12 134,160
09/02/2015 19.79 19.92 19.42 19.74 154,797
09/01/2015 19.14 19.82 18.77 19.52 273,388
08/31/2015 19.43 19.7529 19.09 19.48 108,485
08/28/2015 18.72 19.47 18.72 19.46 143,492
08/27/2015 18.44 19.22 18.38 18.79 101,545
08/26/2015 18.57 18.57 18.1 18.24 173,594
08/25/2015 19.08 19.11 18.08 18.1 190,577
08/24/2015 18 19.3099 17.59 18.29 232,553
08/21/2015 19.5 19.71 18.83 19.06 158,397
08/20/2015 20 20.12 19.5818 19.63 117,038
08/19/2015 20.28 20.55 19.96 20.0501 118,154
08/18/2015 20.15 20.7 20.0301 20.35 385,110
08/17/2015 20.16 20.19 19.98 20.14 127,011
08/14/2015 20.02 20.44 20.02 20.37 73,991
08/13/2015 20.27 20.29 19.94 19.99 107,346
08/12/2015 19.5 20.46 19.4301 20.35 168,781
08/11/2015 19.47 19.94 19.26 19.93 209,849
08/10/2015 19.11 19.67 19 19.67 187,302
08/07/2015 19.17 19.27 18.86 18.97 158,454
08/06/2015 19.49 19.5399 18.7812 19.1 153,981
08/05/2015 20.6 20.87 19.53 19.53 180,960
08/04/2015 20.5 21.03 20.3901 20.53 145,595
08/03/2015 21.3 21.3 20.52 20.75 91,513
07/31/2015 21.25 21.74 21.03 21.38 134,255
07/30/2015 21.12 21.41 21 21.24 130,356
07/29/2015 20.94 21.39 20.7801 21.21 132,795
07/28/2015 20.3 21 20.2 20.92 121,663
07/27/2015 20.12 20.4999 20.05 20.41 90,037
07/24/2015 20.38 20.83 20.175 20.36 147,091
07/23/2015 20.25 20.46 19.89 20.13 119,965
07/22/2015 20.83 20.85 19.8 20.26 180,151
07/21/2015 20.85 21.38 20.61 21.06 107,372
07/20/2015 21.69 21.69 20.78 20.8 103,305
07/17/2015 22 22 21.52 21.68 105,774
07/16/2015 22.36 22.36 22.0201 22.04 62,751
07/15/2015 22.65 22.86 22.18 22.18 66,612
07/14/2015 22.66 23 22.594 22.76 73,441
07/13/2015 22.7 22.7799 22.3601 22.63 127,195
07/10/2015 22.29 22.54 22.18 22.53 62,325
07/09/2015 22.52 22.8299 21.92 22.08 186,327
07/08/2015 22.58 22.58 21.8701 22.18 66,543
07/07/2015 22.25 22.805 21.78 22.76 105,789
07/06/2015 22.34 22.425 22.09 22.2 64,347
07/02/2015 22.24 22.54 22.2 22.42 108,130
07/01/2015 22.41 22.42 22.17 22.24 201,000
06/30/2015 22.2 22.28 21.77 22.25 120,174
06/29/2015 22.68 22.68 21.84 22.06 137,382
06/26/2015 22.98 22.98 22.65 22.77 54,138
06/25/2015 23.37 23.37 22.68 23.06 92,830
06/24/2015 23.53 23.56 23.292 23.31 60,210
06/23/2015 23.58 23.59 23.4 23.43 44,892
06/22/2015 23.65 23.675 23.4301 23.55 47,249
06/19/2015 23.78 23.78 23.502 23.5764 49,576
06/18/2015 23.85 24.0499 23.75 23.87 58,580
06/17/2015 23.85 24.02 23.73 23.89 45,542
06/16/2015 23.66 23.84 23.56 23.82 34,355
06/15/2015 23.52 23.77 23.47 23.77 61,644
06/12/2015 23.57 23.72 23.3 23.58 59,622
06/11/2015 23.87 23.89 23.57 23.74 55,847
06/10/2015 24.26 24.31 23.8 23.81 45,860
06/09/2015 23.98 24.15 23.9201 24.06 44,995
06/08/2015 23.97 24.14 23.88 24.02 41,760
06/05/2015 23.95 24.09 23.75 24.08 52,568
06/04/2015 24.42 24.42 24 24 82,031
06/03/2015 24.65 24.69 24.39 24.45 36,141
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?