Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Claymore Sec Def 657 Claymore/Guggenheim Inter Invest Grd Corp Tr 21 (MF: CGIIUX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 1004 1004 1003 1004 0 +1.22(+0.12%)
Apr 29, 2013 1003 1003 1003 1003 0 -0.43(-0.04%)
Apr 26, 2013 1003 1003 1001 1003 0 +1.92(+0.19%)
Apr 25, 2013 1001 1002 1001 1001 0 -0.61(-0.06%)
Apr 24, 2013 1002 1002 1002 1002 0 +0.10(+0.01%)
Apr 23, 2013 1002 1002 1002 1002 0 -0.13(-0.01%)
Apr 22, 2013 1002 1002 1001 1002 0 +0.77(+0.08%)
Apr 19, 2013 1001 1002 1001 1001 0 -0.63(-0.06%)
Apr 18, 2013 1002 1002 1002 1002 0 -0.10(-0.01%)
Apr 17, 2013 1002 1002 1002 1002 0 -0.22(-0.02%)
Apr 16, 2013 1002 1004 1002 1002 0 -1.86(-0.19%)
Apr 15, 2013 1004 1004 1004 1004 0 +0.57(+0.06%)
Apr 12, 2013 1004 1004 1001 1004 0 +2.90(+0.29%)
Apr 11, 2013 1001 1001 999.57 1001 0 +1.04(+0.10%)
Apr 10, 2013 999.57 1002 999.57 999.57 0 -2.12(-0.21%)
Apr 09, 2013 1002 1002 1001 1002 0 +0.77(+0.08%)
Apr 08, 2013 1001 1003 1001 1001 0 -1.78(-0.18%)
Apr 05, 2013 1003 1003 1002 1003 0 +0.70(+0.07%)
Apr 04, 2013 1002 1002 1000 1002 0 +1.66(+0.17%)
Apr 03, 2013 1000 1000 998.24 1000 0 +2.10(+0.21%)
Apr 02, 2013 998.24 998.58 998.24 998.24 0 -0.34(-0.03%)
Mar 28, 2013 998.58 998.58 998.58 0 +0.02(+0.00%)
Mar 26, 2013 998.56 998.56 998.56 0 +0.28(+0.03%)
Mar 25, 2013 998.28 998.28 997.91 998.28 0 +0.37(+0.04%)
Mar 22, 2013 997.91 997.91 997.35 997.91 0 +0.56(+0.06%)
Mar 21, 2013 997.35 997.35 996.58 997.35 0 +0.77(+0.08%)
Mar 20, 2013 996.58 998.62 996.58 996.58 0 -2.04(-0.20%)
Mar 19, 2013 998.62 998.62 997.27 998.62 0 +1.35(+0.14%)
Mar 18, 2013 997.27 997.27 996.14 997.27 0 +1.13(+0.11%)
Mar 15, 2013 996.14 996.14 992.97 996.14 0 +3.17(+0.32%)
Mar 14, 2013 992.97 992.97 991.00 992.97 0 +1.97(+0.20%)
Mar 13, 2013 991.00 991.36 991.00 991.00 0 -0.36(-0.04%)
Mar 12, 2013 991.36 991.36 988.83 991.36 0 +2.53(+0.26%)
Mar 11, 2013 988.83 990.27 988.83 988.83 0 -1.44(-0.15%)
Mar 08, 2013 990.27 992.88 990.27 990.27 0 -2.61(-0.26%)
Mar 07, 2013 992.88 994.71 992.88 992.88 0 -1.83(-0.18%)
Mar 06, 2013 994.71 996.91 994.71 994.71 0 -2.20(-0.22%)
Mar 05, 2013 996.91 997.80 996.91 996.91 0 -0.89(-0.09%)
Mar 04, 2013 997.80 998.23 997.80 997.80 0 -0.43(-0.04%)
Mar 01, 2013 998.23 998.23 997.68 998.23 0 +0.55(+0.06%)
Feb 28, 2013 997.68 997.68 996.15 997.68 0 +1.53(+0.15%)
Feb 27, 2013 996.15 996.80 996.15 996.15 0 -0.65(-0.07%)
Feb 26, 2013 996.80 997.59 996.80 996.80 0 +3.33(+0.34%)
Feb 22, 2013 993.47 993.47 992.93 993.47 0 +0.54(+0.05%)
Feb 21, 2013 992.93 992.93 992.55 992.93 0 +0.38(+0.04%)
Feb 20, 2013 992.55 992.55 990.72 992.55 0 +1.83(+0.18%)
Feb 19, 2013 990.72 990.72 990.48 990.72 0 +0.24(+0.02%)
Feb 15, 2013 990.48 990.93 990.48 990.48 0 -0.45(-0.05%)
Feb 14, 2013 990.93 990.93 988.09 990.93 0 +2.84(+0.29%)
Feb 13, 2013 988.09 989.86 988.09 988.09 0 -1.77(-0.18%)
Feb 12, 2013 989.86 990.83 989.86 989.86 0 -0.97(-0.10%)
Feb 11, 2013 990.83 991.43 990.83 990.83 0 -0.60(-0.06%)
Feb 08, 2013 991.43 991.56 991.43 991.43 0 -0.13(-0.01%)
Feb 07, 2013 991.56 991.56 991.17 991.56 0 +0.39(+0.04%)
Feb 06, 2013 991.17 991.17 990.80 991.17 0 -1.72(-0.17%)
Feb 04, 2013 992.89 992.89 990.41 992.89 0 +2.48(+0.25%)
Feb 01, 2013 990.41 992.88 990.41 990.41 0 -2.47(-0.25%)
Jan 31, 2013 992.88 992.88 992.19 992.88 0 +0.69(+0.07%)
Jan 30, 2013 992.19 992.28 992.19 992.19 0 -0.09(-0.01%)
Jan 29, 2013 992.28 993.26 992.28 992.28 0 -0.98(-0.10%)
Jan 28, 2013 993.26 993.79 993.26 993.26 0 -0.53(-0.05%)
Jan 25, 2013 993.79 998.29 993.79 993.79 0 -4.50(-0.45%)
Jan 24, 2013 998.29 998.57 998.29 998.29 0 -0.28(-0.03%)
Jan 23, 2013 998.57 999.34 998.57 998.57 0 -0.77(-0.08%)
Jan 22, 2013 999.34 999.34 997.08 999.34 0 +2.26(+0.23%)
Jan 18, 2013 997.08 997.08 995.91 997.08 0 +1.17(+0.12%)
Jan 17, 2013 995.91 1002 995.91 995.91 0 -5.67(-0.57%)
Jan 15, 2013 1002 1002 1001 1002 0 +0.52(+0.05%)
Jan 14, 2013 1001 1003 1001 1001 0 -2.23(-0.22%)
Jan 11, 2013 1003 1003 1001 1003 0 +2.57(+0.26%)
Jan 10, 2013 1001 1001 1000 1001 0 +0.22(+0.02%)
Jan 09, 2013 1000 1000 1000 1000 0 +0.24(+0.02%)
Jan 08, 2013 1000 1000 996.99 1000 0 +3.27(+0.33%)
Jan 07, 2013 996.99 996.99 996.91 996.99 0 +0.08(+0.01%)
Jan 04, 2013 996.91 996.91 994.67 996.91 0 -1.09(-0.11%)
Jan 02, 2013 998.00 998.00 998.00 0 -6.05(-0.60%)
Dec 28, 2012 1004 1004 1004 1004 0 +1.29(+0.13%)
Dec 27, 2012 1003 1003 1002 1003 0 +1.02(+0.10%)
Dec 26, 2012 1002 1002 1000 1002 0 +1.40(+0.14%)
Dec 24, 2012 1000 1002 1000 1000 0 -1.19(-0.12%)
Dec 21, 2012 1002 1002 999.25 1002 0 +2.28(+0.23%)
Dec 20, 2012 999.25 999.67 999.25 999.25 0 -0.42(-0.04%)
Dec 19, 2012 999.67 999.67 998.30 999.67 0 +1.37(+0.14%)
Dec 18, 2012 998.30 1001 998.30 998.30 0 -2.61(-0.26%)
Dec 17, 2012 1001 1005 1001 1001 0 -3.64(-0.36%)
Dec 14, 2012 1005 1014 1005 1005 0 -9.95(-0.98%)
Dec 13, 2012 1014 1015 1014 1014 0 -0.14(-0.01%)
Dec 12, 2012 1015 1017 1015 1015 0 -2.08(-0.20%)
Dec 11, 2012 1017 1019 1017 1017 0 -1.94(-0.19%)
Dec 10, 2012 1019 1019 1018 1019 0 +0.83(+0.08%)
Dec 07, 2012 1018 1020 1018 1018 0 -1.87(-0.18%)
Dec 06, 2012 1020 1020 1020 1020 0 -0.17(-0.02%)
Dec 05, 2012 1020 1020 1018 1020 0 +1.69(+0.17%)
Dec 04, 2012 1018 1018 1016 1018 0 +0.30(+0.03%)
Dec 01, 2012 1018 1018 1017 1018 0 +0.54(+0.05%)
Nov 29, 2012 1017 1017 1017 0 +1.12(+0.11%)
Nov 28, 2012 1016 1017 1016 1016 0 -1.09(-0.11%)
Nov 27, 2012 1017 1017 1016 1017 0 +1.80(+0.18%)
Nov 26, 2012 1016 1016 1014 1016 0 +1.06(+0.10%)
Nov 23, 2012 1014 1015 1014 1014 0 -0.24(-0.02%)
Nov 21, 2012 1015 1015 1014 1015 0 +0.42(+0.04%)
Nov 20, 2012 1014 1017 1014 1014 0 -4.93(-0.48%)
Nov 16, 2012 1019 1019 1019 0 -1.37(-0.13%)
Nov 15, 2012 1021 1021 1021 1021 0 -0.69(-0.07%)
Nov 14, 2012 1021 1021 1021 1021 0 +0.57(+0.06%)
Nov 13, 2012 1021 1022 1021 1021 0 -1.64(-0.16%)
Nov 12, 2012 1022 1023 1022 1022 0 -0.24(-0.02%)
Nov 09, 2012 1023 1023 1021 1023 0 +1.55(+0.15%)
Nov 08, 2012 1021 1021 1021 1021 0 +0.11(+0.01%)
Nov 07, 2012 1021 1021 1015 1021 0 +5.63(+0.55%)
Nov 06, 2012 1015 1019 1015 1015 0 -3.45(-0.34%)
Nov 05, 2012 1019 1019 1017 1019 0 +1.62(+0.16%)
Nov 02, 2012 1017 1017 1017 1017 0 -1.33(-0.13%)
Oct 31, 2012 1018 1018 1018 0 +3.00(+0.30%)
Oct 26, 2012 1015 1015 1015 0 +4.08(+0.40%)
Oct 25, 2012 1011 1011 1011 0 -1.73(-0.17%)
Oct 24, 2012 1013 1013 1013 0 -4.12(-0.41%)
Oct 23, 2012 1017 1017 1014 1017 0 +0.43(+0.04%)
Oct 19, 2012 1017 1017 1012 1017 0 +4.56(+0.45%)
Oct 18, 2012 1012 1012 1012 1012 0 +0.32(+0.03%)
Oct 17, 2012 1012 1014 1012 1012 0 -1.70(-0.17%)
Oct 16, 2012 1014 1014 1013 1014 0 +0.47(+0.05%)
Oct 15, 2012 1013 1013 1011 1013 0 +2.01(+0.20%)
Oct 12, 2012 1011 1011 1010 1011 0 +1.01(+0.10%)
Oct 11, 2012 1010 1010 1009 1010 0 +1.45(+0.14%)
Oct 09, 2012 1009 1009 1009 0 +1.10(+0.11%)
Oct 08, 2012 1008 1008 1008 1008 0 -0.21(-0.02%)
Oct 05, 2012 1008 1010 1008 1008 0 -2.12(-0.21%)
Oct 04, 2012 1010 1012 1010 1010 0 -2.48(-0.24%)
Oct 03, 2012 1012 1012 1012 1012 0 +0.16(+0.02%)
Oct 02, 2012 1012 1012 1012 1012 0 +0.62(+0.06%)
Oct 01, 2012 1011 1012 1011 1012 0 +0.54(+0.05%)
Sep 28, 2012 1011 1011 1011 1011 0 -0.43(-0.04%)
Sep 27, 2012 1011 1012 1011 1011 0 +1.27(+0.13%)
Sep 25, 2012 1010 1010 1010 0 +1.91(+0.19%)
Sep 24, 2012 1008 1008 1008 0 +2.60(+0.26%)
Sep 21, 2012 1006 1006 1005 1006 0 +1.18(+0.12%)
Sep 20, 2012 1005 1005 1003 1005 0 +1.07(+0.11%)
Sep 19, 2012 1003 1003 1001 1003 0 +2.31(+0.23%)
Sep 18, 2012 1001 1001 997.38 1001 0 +3.76(+0.38%)
Sep 17, 2012 997.38 997.38 994.55 997.38 0 +2.83(+0.28%)
Sep 14, 2012 994.55 999.51 994.55 994.55 0 -4.96(-0.50%)
Sep 13, 2012 999.51 999.51 997.57 999.51 0 +1.94(+0.19%)
Sep 12, 2012 997.57 999.09 997.57 997.57 0 -1.52(-0.15%)
Sep 11, 2012 999.09 999.98 999.09 999.09 0 -0.89(-0.09%)
Sep 10, 2012 999.98 999.98 998.66 999.98 0 +1.32(+0.13%)
Sep 07, 2012 998.66 999.23 998.66 998.66 0 -0.57(-0.06%)
Sep 06, 2012 999.23 1003 999.23 999.23 0 -3.63(-0.36%)
Sep 05, 2012 1003 1004 1003 1003 0 -0.97(-0.10%)
Sep 04, 2012 1004 1005 1004 1004 0 -1.10(-0.11%)
Aug 31, 2012 1005 1005 1002 1005 0 +3.36(+0.34%)
Aug 30, 2012 1002 1002 1000 1002 0 +1.57(+0.16%)
Aug 29, 2012 1000 1002 1000 1000 0 -1.44(-0.14%)
Aug 27, 2012 1001 1001 998.90 1001 0 +2.54(+0.25%)
Aug 24, 2012 998.90 1000 998.90 998.90 0 -1.23(-0.12%)
Aug 23, 2012 1000 1000 998.47 1000 0 +1.66(+0.17%)
Aug 22, 2012 998.47 998.47 992.50 998.47 0 +5.97(+0.60%)
Aug 21, 2012 992.50 992.55 992.50 992.50 0 -0.05(-0.01%)
Aug 20, 2012 992.55 992.55 990.96 992.55 0 +1.59(+0.16%)
Aug 17, 2012 990.96 990.96 989.72 990.96 0 +1.24(+0.13%)
Aug 16, 2012 989.72 991.53 989.72 989.72 0 -1.81(-0.18%)
Aug 15, 2012 991.53 994.51 991.53 991.53 0 -2.98(-0.30%)
Aug 14, 2012 994.51 995.54 994.51 994.51 0 -1.03(-0.10%)
Aug 13, 2012 995.54 995.54 995.49 995.54 0 +0.05(+0.01%)
Aug 11, 2012 995.49 995.49 994.03 995.49 0 +0.00(+0.00%)
Aug 10, 2012 995.49 995.49 994.03 995.49 0 +1.46(+0.15%)
Aug 09, 2012 994.03 996.14 994.03 994.03 0 -2.11(-0.21%)
Aug 08, 2012 996.14 996.14 996.03 996.14 0 +0.11(+0.01%)
Aug 07, 2012 996.03 999.33 996.03 996.03 0 -3.30(-0.33%)
Aug 06, 2012 999.33 999.33 998.34 999.33 0 +0.99(+0.10%)
Aug 03, 2012 998.34 1002 998.34 998.34 0 -3.98(-0.40%)
Aug 02, 2012 1002 1002 1000 1002 0 +2.24(+0.22%)
Aug 01, 2012 1000 1001 1000 1000 0 -1.27(-0.13%)
Jul 31, 2012 1001 1001 999.23 1001 0 +2.12(+0.21%)
Jul 30, 2012 999.23 999.23 996.53 999.23 0 +2.70(+0.27%)
Jul 27, 2012 996.53 999.58 996.53 996.53 0 -3.05(-0.31%)
Jul 26, 2012 999.58 1002 999.58 999.58 0 -2.70(-0.27%)
Jul 25, 2012 1002 1002 1002 1002 0 +0.33(+0.03%)
Jul 24, 2012 1002 1002 999.87 1002 0 +2.18(+0.22%)
Jul 20, 2012 999.77 999.77 999.77 0 +2.88(+0.29%)
Jul 19, 2012 996.89 996.89 996.59 996.89 0 +0.30(+0.03%)
Jul 18, 2012 996.59 996.59 995.59 996.59 0 -0.88(-0.09%)
Jul 16, 2012 997.47 997.47 997.47 0 +1.08(+0.11%)
Jul 13, 2012 996.39 996.39 996.19 996.39 0 +0.20(+0.02%)
Jul 12, 2012 996.19 996.19 995.32 996.19 0 +0.87(+0.09%)
Jul 11, 2012 995.32 995.62 995.32 995.32 0 -0.30(-0.03%)
Jul 10, 2012 995.62 996.09 995.62 995.62 0 -0.47(-0.05%)
Jul 09, 2012 996.09 996.09 993.93 996.09 0 +2.16(+0.22%)
Jul 06, 2012 993.93 993.93 991.92 993.93 0 +2.01(+0.20%)
Jul 05, 2012 991.92 991.92 990.17 991.92 0 +1.75(+0.18%)
Jul 03, 2012 990.17 992.33 990.17 990.17 0 -2.16(-0.22%)
Jul 02, 2012 992.33 992.33 987.76 992.33 0 +4.57(+0.46%)
Jun 29, 2012 987.76 990.95 987.76 987.76 0 -3.19(-0.32%)
Jun 28, 2012 990.95 990.95 989.72 990.95 0 +1.23(+0.12%)
Jun 27, 2012 989.72 989.72 989.70 989.72 0 +0.02(+0.00%)
Jun 26, 2012 989.70 991.06 989.70 989.70 0 -1.36(-0.14%)
Jun 25, 2012 991.06 991.06 987.86 991.06 0 +3.20(+0.32%)
Jun 22, 2012 987.86 990.66 987.86 987.86 0 -2.80(-0.28%)
Jun 21, 2012 990.66 990.66 988.08 990.66 0 +2.58(+0.26%)
Jun 20, 2012 988.08 988.08 987.89 988.08 0 +0.19(+0.02%)
Jun 19, 2012 987.89 989.75 987.89 987.89 0 -1.86(-0.19%)
Jun 18, 2012 989.75 989.75 988.12 989.75 0 +1.63(+0.16%)
Jun 15, 2012 988.12 988.12 984.77 988.12 0 +3.35(+0.34%)
Jun 14, 2012 984.77 988.84 984.77 984.77 0 -4.07(-0.41%)
Jun 13, 2012 988.84 988.84 987.52 988.84 0 +1.32(+0.13%)
Jun 12, 2012 987.52 991.34 987.52 987.52 0 -3.82(-0.39%)
Jun 11, 2012 991.34 991.34 988.76 991.34 0 +2.58(+0.26%)
Jun 08, 2012 988.76 988.76 987.01 988.76 0 +1.75(+0.18%)
Jun 07, 2012 987.01 987.01 985.27 987.01 0 +1.74(+0.18%)
Jun 06, 2012 985.27 988.79 985.27 985.27 0 -3.52(-0.36%)
Jun 05, 2012 988.79 992.28 988.79 988.79 0 -3.49(-0.35%)
Jun 04, 2012 992.28 999.11 992.28 992.28 0 -6.83(-0.68%)
Jun 01, 2012 999.11 999.11 996.86 999.11 0 +2.25(+0.23%)
May 31, 2012 996.86 996.86 994.74 996.86 0 +2.12(+0.21%)
May 30, 2012 994.74 994.74 988.88 994.74 0 +5.86(+0.59%)
May 29, 2012 988.88 989.47 988.88 988.88 0 -0.59(-0.06%)
May 25, 2012 989.47 989.47 988.60 989.47 0 +0.87(+0.09%)
May 24, 2012 988.60 991.15 988.60 988.60 0 -2.55(-0.26%)
May 23, 2012 991.15 991.15 990.27 991.15 0 +0.88(+0.09%)
May 22, 2012 990.27 991.67 990.27 990.27 0 -1.40(-0.14%)
May 21, 2012 991.67 993.66 991.67 991.67 0 -1.99(-0.20%)
May 18, 2012 993.66 997.50 993.66 993.66 0 -3.84(-0.38%)
May 17, 2012 997.50 997.50 996.64 997.50 0 +0.86(+0.09%)
May 16, 2012 996.64 999.26 996.64 996.64 0 -2.62(-0.26%)
May 15, 2012 999.26 999.72 999.26 999.26 0 -0.46(-0.05%)
May 14, 2012 999.72 999.72 997.62 999.72 0 +2.10(+0.21%)
May 11, 2012 997.62 997.62 995.02 997.62 0 +2.60(+0.26%)
May 10, 2012 995.02 996.57 995.02 995.02 0 -1.55(-0.16%)
May 09, 2012 996.57 997.35 996.57 996.57 0 -0.78(-0.08%)
May 08, 2012 997.35 997.35 996.05 997.35 0 +1.30(+0.13%)
May 07, 2012 996.05 996.05 994.34 996.05 0 +1.71(+0.17%)
May 03, 2012 994.34 994.34 994.34 0 -0.46(-0.05%)
May 02, 2012 994.80 994.80 991.33 994.80 0 +3.47(+0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.