GUGGENHEIM MULTI-ASSET INCOME $24.19

up +0.15


18/6/2013 04:18 PM  |  NYSEARCA : CVY  |  Industries :
Type:

CVY historical data

Date Open High Low Close Volume
6/17/2013 24.08 24.18 23.96 24.04 2119
6/14/2013 24.07 24.15 23.91 23.96 2049
6/13/2013 23.63 24.06 23.59 24.05 2136
6/12/2013 23.98 23.99 23.60 23.68 2448
6/11/2013 23.91 23.98 23.76 23.83 2693
6/10/2013 24.17 24.21 24.04 24.11 8360
6/7/2013 24.15 24.19 24.01 24.12 1854
6/6/2013 23.82 24.04 23.76 24.02 2324
6/5/2013 24.09 24.09 23.82 23.87 3484
6/4/2013 24.20 24.27 24.04 24.13 1594
6/3/2013 24.16 24.25 24.02 24.15 2391
5/31/2013 24.46 24.50 24.12 24.13 2529
5/30/2013 24.50 24.59 24.46 24.49 2889
5/29/2013 24.54 24.54 24.21 24.42 3109
5/28/2013 24.78 24.91 24.56 24.63 2404
5/24/2013 24.56 24.58 24.41 24.58 1332
5/23/2013 24.50 24.65 24.36 24.64 4541
5/22/2013 24.98 25.18 24.62 24.70 3675
5/21/2013 24.91 24.97 24.84 24.95 1948
5/20/2013 24.87 24.97 24.85 24.92 2451
5/17/2013 24.79 24.90 24.75 24.85 2377
5/16/2013 24.72 24.83 24.67 24.71 2376
5/15/2013 24.66 24.80 24.63 24.75 3167
5/14/2013 24.60 24.71 24.56 24.69 2917
5/13/2013 24.60 24.61 24.50 24.58 2784
5/10/2013 24.48 24.61 24.42 24.61 2998
5/9/2013 24.56 24.57 24.43 24.47 2416
5/8/2013 24.46 24.56 24.44 24.55 3443
5/7/2013 24.35 24.46 24.33 24.46 2651
5/6/2013 24.31 24.34 24.26 24.32 4168
5/3/2013 24.30 24.38 24.27 24.30 2993
5/2/2013 24.04 24.17 24.00 24.16 2371
5/1/2013 24.23 24.23 23.99 24.01 2704
4/30/2013 24.13 24.24 24.07 24.24 1834
4/29/2013 24.05 24.19 24.01 24.17 2205
4/26/2013 24.04 24.04 23.90 24.01 2224
4/25/2013 24.09 24.17 24.03 24.07 2498
4/24/2013 23.96 24.02 23.75 23.99 2175
4/23/2013 23.78 23.90 23.71 23.89 2617
4/22/2013 23.60 23.73 23.47 23.67 2072
4/19/2013 23.46 23.55 23.37 23.55 1874
4/18/2013 23.40 23.43 23.23 23.36 3264
4/17/2013 23.57 23.58 23.24 23.36 2374
4/16/2013 23.53 23.69 23.53 23.69 2093
4/15/2013 23.86 23.86 23.34 23.39 3250
4/12/2013 23.98 24.04 23.86 23.99 1656
4/11/2013 24.03 24.07 23.95 24.03 2017
4/10/2013 23.84 24.04 23.84 24.00 4442
4/9/2013 23.70 23.85 23.64 23.80 5762
4/8/2013 23.56 23.65 23.48 23.65 1238
4/5/2013 23.32 23.52 23.20 23.51 1807
4/4/2013 23.45 23.51 23.39 23.49 1870
4/3/2013 23.72 23.72 23.35 23.41 1975
4/2/2013 23.77 23.84 23.67 23.69 1720
4/1/2013 23.85 24.00 23.64 23.70 3944
3/28/2013 23.81 23.85 23.74 23.85 1553
3/27/2013 23.65 23.77 23.59 23.77 1905
3/26/2013 23.63 23.76 23.62 23.75 2282
3/25/2013 23.68 23.80 23.47 23.58 3162
3/22/2013 23.59 23.65 23.55 23.63 1666
3/21/2013 23.86 23.96 23.82 23.85 2441
3/20/2013 23.85 23.94 23.83 23.93 1586
3/19/2013 23.86 23.89 23.66 23.76 2893
3/18/2013 23.80 23.90 23.70 23.84 2007
3/15/2013 23.90 23.95 23.88 23.94 1905
3/14/2013 23.88 23.95 23.85 23.95 1938
3/13/2013 23.86 23.87 23.75 23.83 1906
3/12/2013 23.85 23.89 23.77 23.83 2062
3/11/2013 23.74 23.82 23.66 23.81 1868
3/8/2013 23.72 23.75 23.64 23.74 3103
3/7/2013 23.59 23.65 23.58 23.63 2459
3/6/2013 23.56 23.60 23.47 23.55 1433
3/5/2013 23.46 23.52 23.41 23.49 2480
3/4/2013 23.31 23.40 23.26 23.36 3472
3/1/2013 23.30 23.35 23.18 23.32 1444
2/28/2013 23.38 23.47 23.30 23.33 1991
2/27/2013 23.12 23.39 23.12 23.35 1682
2/26/2013 23.07 23.14 22.95 23.12 1865
2/25/2013 23.42 23.45 22.96 22.97 2492
2/22/2013 23.23 23.33 23.21 23.33 1613
2/21/2013 23.30 23.35 23.07 23.15 1804
2/20/2013 23.57 23.58 23.30 23.31 2347
2/19/2013 23.46 23.60 23.45 23.55 1368
2/15/2013 23.52 23.65 23.33 23.40 1956
2/14/2013 23.48 23.52 23.42 23.51 1546
2/13/2013 23.54 23.54 23.46 23.54 2097
2/12/2013 23.50 23.50 23.39 23.47 1982
2/11/2013 23.45 23.45 23.37 23.42 1865
2/8/2013 23.34 23.42 23.34 23.42 2320
2/7/2013 23.39 23.41 23.17 23.31 2069
2/6/2013 23.26 23.37 23.23 23.37 1745
2/5/2013 23.25 23.39 23.25 23.37 2706
2/4/2013 23.35 23.35 23.19 23.23 1834
2/1/2013 23.38 23.43 23.34 23.42 3518
1/31/2013 23.31 23.34 23.26 23.32 3302
1/30/2013 23.44 23.45 23.32 23.35 2315
1/29/2013 23.40 23.46 23.35 23.46 2309
1/28/2013 23.42 23.43 23.32 23.42 1574
1/25/2013 23.37 23.40 23.30 23.40 3461
1/24/2013 23.32 23.41 23.25 23.31 2834
Marketplace
Trading Center