Guggenheim Multi-Asset Income ETF Historical Stock Prices

(ETF)
CVY 
$26.06
*  
0.09
0.35%
Get CVY Alerts
*Delayed - data as of Jul. 22, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  26.09  26.11  26.01  26.06 126,165
07/21/2014 25.97 25.98 25.873 25.97 126,388
07/18/2014 25.94 26.0299 25.86 26.02 95,660
07/17/2014 26.02 26.0799 25.8399 25.86 184,615
07/16/2014 26.02 26.12 26.01 26.1 99,926
07/15/2014 25.97 25.98 25.801 25.93 351,567
07/14/2014 26 26.01 25.9266 25.96 116,123
07/11/2014 25.93 25.95 25.85 25.9 121,242
07/10/2014 25.86 25.98 25.8152 25.96 308,258
07/09/2014 26 26.03 25.9301 26.01 92,175
07/08/2014 26.01 26.07 25.89 25.97 145,195
07/07/2014 26.15 26.15 26.0079 26.03 186,206
07/03/2014 26.21 26.21 26.126 26.16 87,472
07/02/2014 26.16 26.186 26.1 26.14 279,655
07/01/2014 26.22 26.26 26.17 26.2 299,385
06/30/2014 26.12 26.16 26.04 26.14 159,907
06/27/2014 25.99 26.1 25.97 26.085 161,946
06/26/2014 25.94 26.03 25.836 26.03 162,620
06/25/2014 25.86 25.96 25.81 25.96 156,399
06/24/2014 25.97 26.11 25.888 25.92 160,950
06/23/2014 26.29 26.33 26.27 26.31 154,723
06/20/2014 26.24 26.282 26.22 26.28 184,390
06/19/2014 26.2 26.28 26.18 26.22 140,113
06/18/2014 26.09 26.22 26.03 26.21 150,186
06/17/2014 26 26.08 25.941 26.07 329,619
06/16/2014 25.94 26.07 25.9301 26.04 117,806
06/13/2014 25.87 25.95 25.816 25.95 238,770
06/12/2014 25.83 25.864 25.7501 25.84 155,065
06/11/2014 25.84 25.89 25.81 25.85 152,918
06/10/2014 25.94 25.97 25.88 25.95 163,316
06/09/2014 25.93 25.98 25.88 25.95 206,260
06/06/2014 25.79 25.91 25.79 25.9 137,377
06/05/2014 25.62 25.78 25.55 25.78 133,052
06/04/2014 25.5 25.59 25.481 25.59 159,793
06/03/2014 25.5 25.6 25.5 25.53 217,741
06/02/2014 25.56 25.6 25.5 25.58 172,900
05/30/2014 25.5 25.59 25.4901 25.59 131,639
05/29/2014 25.57 25.599 25.5001 25.57 144,357
05/28/2014 25.52 25.5699 25.416 25.52 243,361
05/27/2014 25.55 25.6 25.51 25.59 263,706
05/23/2014 25.49 25.53 25.43 25.53 158,842
05/22/2014 25.41 25.49 25.3681 25.48 138,227
05/21/2014 25.36 25.41 25.3001 25.4 113,200
05/20/2014 25.42 25.42 25.26 25.31 114,976
05/19/2014 25.4 25.49 25.388 25.47 241,699
05/16/2014 25.39 25.43 25.28 25.43 121,211
05/15/2014 25.45 25.46 25.211 25.36 148,557
05/14/2014 25.59 25.59 25.46 25.5 196,867
05/13/2014 25.62 25.64 25.53 25.55 129,735
05/12/2014 25.43 25.6 25.4 25.57 343,754
05/09/2014 25.38 25.4099 25.32 25.4 115,314
05/08/2014 25.52 25.6 25.37 25.44 171,103
05/07/2014 25.41 25.52 25.3219 25.52 112,633
05/06/2014 25.45 25.45 25.3101 25.35 85,060
05/05/2014 25.43 25.4626 25.33 25.45 155,674
05/02/2014 25.44 25.56 25.44 25.5 138,732
05/01/2014 25.48 25.48 25.35 25.446 197,876
04/30/2014 25.32 25.45 25.3 25.45 159,707
04/29/2014 25.33 25.416 25.27 25.36 148,084
04/28/2014 25.29 25.32 25.126 25.27 159,170
04/25/2014 25.32 25.32 25.1303 25.2 192,336
04/24/2014 25.44 25.44 25.2801 25.33 340,604
04/23/2014 25.43 25.43 25.34 25.36 246,389
04/22/2014 25.35 25.44 25.31 25.39 262,409
04/21/2014 25.3 25.332 25.25 25.3 207,381
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?