Guggenheim Multi-Asset Income ETF Historical Stock Prices

(ETF)
CVY 
$19.02
*  
0.06
0.31%
Get CVY Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading CVY now


Community Rating:
View:    CVY After Hours
 
 
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 28-JAN-2016 TO 28-APR-2016

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 18.92 19.1267 18.88 19.02 69,026
04/28/2016 19.1 19.2548 19.0601 19.08 67,599
04/27/2016 19.12 19.29 19.11 19.24 77,872
04/26/2016 19.03 19.12 19.0001 19.1 70,129
04/25/2016 19.05 19.05 18.8811 18.94 55,266
04/22/2016 19 19.1399 19 19.08 96,149
04/21/2016 19.02 19.06 18.91 18.93 61,261
04/20/2016 18.97 19.08 18.92 19.01 68,820
04/19/2016 18.8 18.9699 18.7801 18.93 127,538
04/18/2016 18.52 18.7682 18.4301 18.73 67,217
04/15/2016 18.61 18.67 18.535 18.59 65,204
04/14/2016 18.68 18.68 18.57 18.62 60,514
04/13/2016 18.58 18.72 18.568 18.69 98,364
04/12/2016 18.25 18.54 18.215 18.48 90,175
04/11/2016 18.23 18.3557 18.19 18.19 64,232
04/08/2016 18.1 18.26 18.1 18.13 96,431
04/07/2016 18.07 18.1281 17.88 17.98 261,819
04/06/2016 18.05 18.17 17.955 18.14 70,043
04/05/2016 18.12 18.13 18.02 18.03 104,328
04/04/2016 18.38 18.39 18.2 18.23 137,839
04/01/2016 18.33 18.4 18.1901 18.35 91,506
03/31/2016 18.45 18.51 18.42 18.49 84,317
03/30/2016 18.46 18.58 18.35 18.42 93,454
03/29/2016 18.1 18.37 18.04 18.36 253,943
03/28/2016 18.23 18.248 18.1 18.17 77,319
03/24/2016 18.07 18.17 17.96 18.17 81,527
03/23/2016 18.68 18.68 18.4 18.4 553,273
03/22/2016 18.65 18.81 18.5701 18.77 67,563
03/21/2016 18.77 18.8095 18.655 18.72 67,974
03/18/2016 18.73 18.9 18.7 18.76 86,366
03/17/2016 18.51 18.8299 18.5 18.75 121,658
03/16/2016 18.22 18.52 18.22 18.49 338,203
03/15/2016 18.25 18.25 18.101 18.22 59,471
03/14/2016 18.38 18.42 18.29 18.35 89,440
03/11/2016 18.25 18.44 18.25 18.43 111,656
03/10/2016 18.16 18.2199 17.92 18.06 61,296
03/09/2016 18.1 18.22 18.02 18.13 67,624
03/08/2016 18.29 18.29 17.96 17.97 86,050
03/07/2016 18.04 18.34 18.04 18.31 179,005
03/04/2016 18.03 18.1899 17.95 18.08 72,144
03/03/2016 17.81 18.04 17.8001 18.04 89,339
03/02/2016 17.61 17.8 17.56 17.79 62,745
03/01/2016 17.5 17.659 17.4587 17.63 59,642
02/29/2016 17.37 17.49 17.33 17.36 60,014
02/26/2016 17.42 17.49 17.32 17.37 154,136
02/25/2016 17.23 17.34 17.11 17.31 49,450
02/24/2016 16.96 17.24 16.797 17.21 67,333
02/23/2016 17.3 17.3 17.11 17.13 62,238
02/22/2016 17.27 17.4 17.27 17.33 73,211
02/19/2016 17.19 17.19 17.024 17.14 107,575
02/18/2016 17.27 17.2799 17.1701 17.27 71,166
02/17/2016 17.05 17.3005 17.05 17.22 106,882
02/16/2016 16.86 17.03 16.77 17.02 542,686
02/12/2016 16.52 16.7499 16.51 16.7 108,712
02/11/2016 16.48 16.53 16.22 16.36 196,458
02/10/2016 16.77 16.9014 16.65 16.65 78,116
02/09/2016 16.81 16.885 16.6001 16.72 118,785
02/08/2016 17.14 17.14 16.76 16.93 133,112
02/05/2016 17.4 17.46 17.25 17.26 104,913
02/04/2016 17.26 17.5523 17.26 17.43 81,136
02/03/2016 17.29 17.37 16.99 17.32 121,339
02/02/2016 17.3 17.3 17.11 17.16 94,725
02/01/2016 17.4 17.56 17.286 17.49 163,674
01/29/2016 17.18 17.48 17.18 17.47 68,657
01/28/2016 17.09 17.143 16.95 17.09 100,339
*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?