Guggenheim Multi-Asset Income ETF Historical Stock Prices

(ETF)
CVY 
$22
*  
0.02
0.09%
Get CVY Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading CVY now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-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.
16:00  22.07  22.08  21.9701  22 198,921
03/27/2015 21.98 22.08 21.9701 22 198,921
03/26/2015 22.05 22.1751 22.02 22.02 179,195
03/25/2015 22.21 22.33 22.1 22.1 151,881
03/24/2015 22.51 22.54 22.39 22.39 133,514
03/23/2015 22.38 22.56 22.36 22.48 162,086
03/20/2015 22.21 22.43 22.21 22.39 144,443
03/19/2015 22.17 22.2 22.09 22.11 199,586
03/18/2015 21.84 22.34 21.7906 22.25 231,326
03/17/2015 21.8 21.94 21.78 21.9 178,679
03/16/2015 21.83 21.92 21.81 21.91 175,293
03/13/2015 21.89 21.9605 21.7 21.8 542,312
03/12/2015 21.89 22.03 21.89 21.97 137,549
03/11/2015 21.93 21.978 21.8 21.82 933,871
03/10/2015 22.04 22.09 21.9001 21.93 339,399
03/09/2015 22.26 22.33 22.16 22.16 149,823
03/06/2015 22.45 22.4997 22.2 22.23 136,579
03/05/2015 22.6 22.65 22.556 22.57 187,225
03/04/2015 22.65 22.73 22.48 22.59 156,349
03/03/2015 22.67 22.74 22.651 22.72 122,294
03/02/2015 22.78 22.79 22.68 22.72 157,740
02/27/2015 22.77 22.87 22.77 22.82 121,644
02/26/2015 22.89 22.89 22.7 22.77 141,458
02/25/2015 22.84 22.98 22.836 22.94 126,209
02/24/2015 22.85 22.92 22.82 22.85 165,748
02/23/2015 22.89 22.9069 22.81 22.85 173,693
02/20/2015 22.93 23 22.83 22.98 139,980
02/19/2015 22.82 22.9872 22.786 22.95 178,589
02/18/2015 22.95 23.02 22.9101 23 152,221
02/17/2015 22.97 23.1 22.9101 23.05 151,193
02/13/2015 22.99 23.08 22.98 23.05 293,332
02/12/2015 22.78 22.9365 22.78 22.92 172,011
02/11/2015 22.68 22.71 22.558 22.65 282,538
02/10/2015 22.78 22.784 22.5601 22.78 286,651
02/09/2015 22.66 22.87 22.65 22.74 166,261
02/06/2015 22.8 22.8299 22.64 22.6825 168,997
02/05/2015 22.57 22.769 22.57 22.74 629,561
02/04/2015 22.55 22.644 22.41 22.48 352,818
02/03/2015 22.33 22.74 22.33 22.73 333,727
02/02/2015 21.98 22.219 21.851 22.16 154,134
01/30/2015 21.87 22.17 21.8306 21.94 542,769
01/29/2015 22.06 22.12 21.7701 22.04 337,495
01/28/2015 22.37 22.498 21.935 21.97 196,956
01/27/2015 22.24 22.4199 22.2 22.36 204,958
01/26/2015 22.23 22.412 22.15 22.41 220,474
01/23/2015 22.28 22.36 22.2 22.24 291,040
01/22/2015 22.21 22.35 22.13 22.3 878,469
01/21/2015 21.86 22.1421 21.86 22.12 247,345
01/20/2015 21.96 21.96 21.76 21.87 270,538
01/16/2015 21.62 21.956 21.6001 21.94 375,180
01/15/2015 21.87 21.95 21.6 21.6 175,616
01/14/2015 21.65 21.78 21.41 21.75 407,751
01/13/2015 21.96 22.06 21.6001 21.75 261,225
01/12/2015 22.01 22.01 21.7201 21.84 257,578
01/09/2015 22.2 22.2 21.95 22.06 236,738
01/08/2015 21.96 22.1899 21.96 22.1655 286,924
01/07/2015 21.81 21.92 21.7201 21.83 230,147
01/06/2015 21.89 21.98 21.6 21.67 256,067
01/05/2015 22.23 22.2899 21.841 21.9 224,502
01/02/2015 22.37 22.43 22.21 22.39 664,193
12/31/2014 22.49 22.53 22.32 22.37 334,881
12/30/2014 22.5 22.61 22.45 22.48 243,821
12/29/2014 22.58 22.722 22.56 22.58 366,576
*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?