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 (%)
Aug 31, 2011 1014 1015 1014 1014 0 -1.89(-0.19%)
Aug 30, 2011 1015 1015 1010 1015 0 +5.42(+0.54%)
Aug 29, 2011 1010 1016 1010 1010 0 -5.73(-0.56%)
Aug 26, 2011 1016 1016 1016 1016 0 +0.12(+0.01%)
Aug 25, 2011 1016 1016 1013 1016 0 +2.49(+0.25%)
Aug 24, 2011 1013 1023 1013 1013 0 -10.07(-0.98%)
Aug 23, 2011 1023 1029 1023 1023 0 -6.15(-0.60%)
Aug 22, 2011 1029 1032 1029 1029 0 -2.83(-0.27%)
Aug 19, 2011 1032 1033 1032 1032 0 -0.77(-0.07%)
Aug 18, 2011 1033 1033 1033 0 +1.63(+0.16%)
Aug 17, 2011 1031 1031 1029 1031 0 +2.54(+0.25%)
Aug 16, 2011 1029 1029 1029 1029 0 -0.12(-0.01%)
Aug 12, 2011 1029 1029 1029 0 +6.87(+0.67%)
Aug 11, 2011 1022 1041 1022 1022 0 -19.35(-1.86%)
Aug 10, 2011 1041 1041 1032 1041 0 +9.35(+0.91%)
Aug 09, 2011 1031 1032 1031 1032 0 +0.52(+0.05%)
Aug 08, 2011 1031 1031 1021 1031 0 +10.60(+1.04%)
Aug 05, 2011 1021 1033 1021 1021 0 -11.99(-1.16%)
Aug 04, 2011 1033 1033 1023 1033 0 +10.14(+0.99%)
Aug 03, 2011 1023 1023 1023 1023 0 -0.76(-0.07%)
Aug 02, 2011 1023 1023 1014 1023 0 +9.43(+0.93%)
Aug 01, 2011 1014 1014 1011 1014 0 +3.35(+0.33%)
Jul 29, 2011 1011 1011 1002 1011 0 +8.50(+0.85%)
Jul 28, 2011 1002 1002 1001 1002 0 +1.09(+0.11%)
Jul 27, 2011 1001 1003 1001 1001 0 -1.72(-0.17%)
Jul 26, 2011 1003 1003 999.76 1003 0 +3.08(+0.31%)
Jul 25, 2011 999.76 1003 999.76 999.76 0 -3.26(-0.33%)
Jul 22, 2011 1003 1003 999.68 1003 0 +3.34(+0.33%)
Jul 21, 2011 999.68 1003 999.68 999.68 0 -3.54(-0.35%)
Jul 20, 2011 1003 1007 1003 1003 0 -4.19(-0.42%)
Jul 19, 2011 1007 1007 1006 1007 0 +1.72(+0.17%)
Jul 18, 2011 1006 1007 1006 1006 0 -1.47(-0.15%)
Jul 15, 2011 1007 1007 1005 1007 0 +2.63(+0.26%)
Jul 14, 2011 1005 1009 1005 1005 0 -4.91(-0.49%)
Jul 13, 2011 1009 1009 1009 1009 0 +0.55(+0.05%)
Jul 12, 2011 1009 1009 1007 1009 0 +1.68(+0.17%)
Jul 11, 2011 1007 1007 1001 1007 0 +6.15(+0.61%)
Jul 08, 2011 1001 1001 991.96 1001 0 +9.10(+0.92%)
Jul 07, 2011 991.96 994.65 991.96 991.96 0 -2.69(-0.27%)
Jul 06, 2011 994.65 994.65 992.36 994.65 0 +2.29(+0.23%)
Jul 05, 2011 992.36 992.36 987.79 992.36 0 +4.57(+0.46%)
Jul 01, 2011 987.79 988.98 987.79 987.79 0 -1.19(-0.12%)
Jun 30, 2011 988.98 995.04 988.98 988.98 0 -6.06(-0.61%)
Jun 28, 2011 995.04 995.04 995.04 0 -8.17(-0.81%)
Jun 27, 2011 1003 1004 1003 1003 0 -1.14(-0.11%)
Jun 23, 2011 1004 1004 1004 0 +3.29(+0.33%)
Jun 22, 2011 1001 1002 1001 1001 0 -0.46(-0.05%)
Jun 21, 2011 1002 1003 1002 1002 0 -1.15(-0.11%)
Jun 20, 2011 1003 1004 1003 1003 0 -1.78(-0.18%)
Jun 17, 2011 1004 1006 1004 1004 0 -1.28(-0.13%)
Jun 16, 2011 1006 1006 1004 1006 0 +1.80(+0.18%)
Jun 15, 2011 996.59 1004 996.59 1004 0 +7.34(+0.74%)
Jun 14, 2011 996.59 1003 996.59 996.59 0 -6.84(-0.68%)
Jun 13, 2011 1003 1006 1003 1003 0 -2.18(-0.22%)
Jun 10, 2011 1006 1006 1006 1006 0 +1.38(+0.14%)
Jun 09, 2011 1004 1004 1004 1004 0 -3.57(-0.35%)
Jun 08, 2011 1008 1008 1008 1008 0 +1.87(+0.19%)
Jun 07, 2011 1006 1006 1006 1006 0 -0.58(-0.06%)
Jun 06, 2011 1007 1007 1007 1007 0 -1.29(-0.13%)
Jun 03, 2011 1008 1008 1008 1008 0 +4.82(+0.48%)
May 24, 2011 1003 1003 1003 1003 0 +1.28(+0.13%)
May 20, 2011 1002 1002 1002 0 +0.89(+0.09%)
May 19, 2011 1001 1001 1001 1001 0 +0.52(+0.05%)
May 18, 2011 1000 1000 1000 1000 0 -3.94(-0.39%)
May 17, 2011 1004 1004 1004 1004 0 +2.57(+0.26%)
May 16, 2011 1002 1002 1002 1002 0 +1.78(+0.18%)
May 13, 2011 999.88 999.88 999.88 999.88 0 +3.73(+0.37%)
May 12, 2011 996.15 996.15 996.15 996.15 0 -2.13(-0.21%)
May 10, 2011 998.28 998.28 998.28 0 -4.27(-0.43%)
May 09, 2011 1003 1003 1003 1003 0 +1.16(+0.12%)
May 06, 2011 1001 1001 1001 1001 0 -0.74(-0.07%)
May 05, 2011 1002 1002 1002 1002 0 +3.62(+0.36%)
May 04, 2011 998.51 998.51 998.51 998.51 0 +1.81(+0.18%)
May 03, 2011 996.70 996.70 993.78 996.70 0 +2.92(+0.29%)
May 02, 2011 994.22 993.78 993.78 993.78 0 -0.44(-0.04%)
Apr 29, 2011 992.67 994.22 994.22 994.22 0 +1.55(+0.16%)
Apr 28, 2011 992.67 992.67 992.67 992.67 0 +2.49(+0.25%)
Apr 27, 2011 990.18 990.18 990.18 990.18 0 -2.19(-0.22%)
Apr 26, 2011 992.37 992.37 992.37 992.37 0 +3.19(+0.32%)
Apr 25, 2011 989.18 989.18 989.18 989.18 0 +2.90(+0.29%)
Apr 21, 2011 986.28 986.28 986.28 986.28 0 +0.31(+0.03%)
Apr 20, 2011 985.97 985.97 985.97 985.97 0 -3.16(-0.32%)
Apr 19, 2011 989.13 989.13 989.13 989.13 0 +0.61(+0.06%)
Apr 18, 2011 988.52 988.52 988.52 988.52 0 +1.97(+0.20%)
Apr 15, 2011 986.55 986.55 986.55 986.55 0 +5.62(+0.57%)
Apr 14, 2011 983.91 980.93 980.93 980.93 0 -2.98(-0.30%)
Apr 13, 2011 983.91 983.91 983.91 983.91 0 +3.05(+0.31%)
Apr 12, 2011 976.26 980.86 980.86 980.86 0 +4.60(+0.47%)
Apr 11, 2011 975.39 976.26 976.26 976.26 0 +0.87(+0.09%)
Apr 08, 2011 975.39 975.39 975.39 975.39 0 -2.37(-0.24%)
Apr 07, 2011 977.76 977.76 977.76 977.76 0 +2.67(+0.27%)
Apr 06, 2011 980.08 975.09 975.09 975.09 0 -4.99(-0.51%)
Apr 05, 2011 980.08 980.08 980.08 980.08 0 -3.51(-0.36%)
Apr 04, 2011 983.59 983.59 983.59 983.59 0 +2.33(+0.24%)
Apr 01, 2011 981.26 981.26 981.26 981.26 0 +0.25(+0.03%)
Mar 31, 2011 981.01 981.01 981.01 981.01 0 -2.25(-0.23%)
Mar 30, 2011 983.26 983.26 983.26 983.26 0 +1.49(+0.15%)
Mar 29, 2011 981.77 981.77 981.77 981.77 0 -2.87(-0.29%)
Mar 28, 2011 984.64 984.64 984.64 984.64 0 +0.43(+0.04%)
Mar 25, 2011 984.21 984.21 984.21 984.21 0 -2.39(-0.24%)
Mar 24, 2011 990.85 986.60 986.60 986.60 0 -4.25(-0.43%)
Mar 23, 2011 990.85 990.85 990.85 990.85 0 -1.43(-0.14%)
Mar 22, 2011 992.28 992.28 992.28 992.28 0 +0.28(+0.03%)
Mar 21, 2011 992.00 992.00 992.00 992.00 0 -5.18(-0.52%)
Mar 18, 2011 997.18 997.18 997.18 997.18 0 -1.47(-0.15%)
Mar 17, 2011 1003 998.65 998.65 998.65 0 -4.45(-0.44%)
Mar 16, 2011 1003 1003 1003 1003 0 +7.84(+0.79%)
Mar 15, 2011 995.26 995.26 995.26 995.26 0 +2.37(+0.24%)
Mar 14, 2011 992.89 992.89 992.89 992.89 0 +1.08(+0.11%)
Mar 11, 2011 991.81 991.81 991.81 991.81 0 -2.47(-0.25%)
Mar 10, 2011 985.15 994.28 994.28 994.28 0 +9.13(+0.93%)
Mar 09, 2011 980.61 985.15 985.15 985.15 0 +4.54(+0.46%)
Mar 08, 2011 980.61 980.61 980.61 980.61 0 -2.63(-0.27%)
Mar 07, 2011 983.24 983.24 983.24 983.24 0 -2.57(-0.26%)
Mar 04, 2011 985.81 985.81 985.81 985.81 0 +6.32(+0.65%)
Mar 03, 2011 985.56 979.49 979.49 979.49 0 -6.07(-0.62%)
Mar 02, 2011 985.56 985.56 985.56 985.56 0 -2.91(-0.29%)
Feb 28, 2011 988.47 988.47 988.47 0 -0.33(-0.03%)
Feb 25, 2011 988.80 988.80 988.80 0 +2.42(+0.25%)
Feb 24, 2011 986.38 986.38 986.38 986.38 0 +0.75(+0.08%)
Feb 23, 2011 985.63 985.63 985.63 985.63 0 -2.88(-0.29%)
Feb 22, 2011 988.51 988.51 988.51 988.51 0 +8.70(+0.89%)
Feb 18, 2011 979.81 979.81 979.81 979.81 0 -0.56(-0.06%)
Feb 17, 2011 980.37 980.37 980.37 980.37 0 +2.52(+0.26%)
Feb 16, 2011 977.85 977.85 977.85 977.85 0 +1.12(+0.11%)
Feb 14, 2011 976.73 976.73 976.73 0 -0.90(-0.09%)
Feb 11, 2011 977.63 977.63 977.63 977.63 0 +2.06(+0.21%)
Feb 09, 2011 975.57 975.57 975.57 0 +5.01(+0.52%)
Feb 08, 2011 970.56 970.56 970.56 970.56 0 -3.54(-0.36%)
Feb 07, 2011 974.10 974.10 974.10 974.10 0 -0.16(-0.02%)
Feb 04, 2011 974.26 974.26 974.26 974.26 0 -4.96(-0.51%)
Feb 03, 2011 979.22 979.22 979.22 979.22 0 -3.18(-0.32%)
Feb 02, 2011 982.40 982.40 982.40 982.40 0 -1.83(-0.19%)
Feb 01, 2011 984.23 984.23 984.23 984.23 0 -4.24(-0.43%)
Jan 31, 2011 988.47 988.47 988.47 988.47 0 -2.60(-0.26%)
Jan 28, 2011 991.07 991.07 991.07 991.07 0 +3.42(+0.35%)
Jan 27, 2011 987.65 987.65 987.65 987.65 0 +2.49(+0.25%)
Jan 26, 2011 985.16 991.38 985.16 985.16 0 -6.22(-0.63%)
Jan 25, 2011 991.38 991.38 991.38 991.38 0 +5.16(+0.52%)
Jan 24, 2011 986.22 986.69 986.22 986.22 0 -0.47(-0.05%)
Jan 21, 2011 986.69 986.69 986.69 986.69 0 +2.28(+0.23%)
Jan 20, 2011 984.41 984.41 984.41 984.41 0 -6.30(-0.64%)
Jan 19, 2011 990.71 990.71 990.71 990.71 0 +0.91(+0.09%)
Jan 18, 2011 989.80 989.80 989.80 989.80 0 -0.72(-0.07%)
Jan 14, 2011 990.52 990.52 990.52 990.52 0 -2.05(-0.21%)
Jan 13, 2011 992.57 992.57 992.57 992.57 0 +5.71(+0.58%)
Jan 12, 2011 986.86 986.86 986.86 986.86 0 -1.34(-0.14%)
Jan 11, 2011 988.20 988.20 988.20 988.20 0 -2.85(-0.29%)
Jan 10, 2011 991.05 991.05 991.05 991.05 0 +1.75(+0.18%)
Jan 07, 2011 989.30 989.30 989.30 989.30 0 +4.65(+0.47%)
Jan 06, 2011 984.65 984.65 984.65 984.65 0 +2.66(+0.27%)
Jan 05, 2011 981.99 981.99 981.99 981.99 0 -7.59(-0.77%)
Jan 04, 2011 989.58 989.58 989.58 989.58 0 +1.80(+0.18%)
Jan 03, 2011 987.78 987.78 987.78 987.78 0 -3.81(-0.38%)
Dec 31, 2010 991.59 991.59 991.59 991.59 0 +5.83(+0.59%)
Dec 30, 2010 985.76 985.76 985.76 985.76 0 -0.58(-0.06%)
Dec 29, 2010 986.34 986.34 986.34 986.34 0 +7.99(+0.82%)
Dec 28, 2010 978.35 978.35 978.35 978.35 0 -9.55(-0.97%)
Dec 22, 2010 987.90 987.90 987.90 0 -0.54(-0.05%)
Dec 21, 2010 988.44 988.44 986.54 988.44 0 +1.90(+0.19%)
Dec 20, 2010 986.54 986.54 986.54 986.54 0 -0.47(-0.05%)
Dec 17, 2010 987.01 987.01 987.01 987.01 0 +7.98(+0.82%)
Dec 16, 2010 979.03 979.03 979.03 979.03 0 +4.36(+0.45%)
Dec 15, 2010 974.67 974.67 974.67 974.67 0 -2.73(-0.28%)
Dec 14, 2010 977.40 977.40 977.40 977.40 0 -8.82(-0.89%)
Dec 13, 2010 986.22 986.22 986.22 986.22 0 +2.03(+0.21%)
Dec 10, 2010 984.19 984.19 984.19 984.19 0 -7.21(-0.73%)
Dec 09, 2010 991.40 991.40 991.40 991.40 0 +2.95(+0.30%)
Dec 08, 2010 988.45 988.45 988.45 988.45 0 -5.40(-0.54%)
Dec 07, 2010 993.85 993.85 993.85 993.85 0 -12.48(-1.24%)
Dec 06, 2010 1006 1006 1006 1006 0 +4.97(+0.50%)
Dec 03, 2010 1001 1001 1001 1001 0 -0.98(-0.10%)
Dec 01, 2010 1002 1002 1002 1002 0 -12.21(-1.20%)
Nov 30, 2010 1015 1015 1015 1015 0 -0.14(-0.01%)
Nov 29, 2010 1015 1015 1015 1015 0 +4.44(+0.44%)
Nov 24, 2010 1010 1010 1010 1010 0 -10.23(-1.00%)
Nov 23, 2010 1020 1020 1020 1020 0 +1.65(+0.16%)
Nov 22, 2010 1019 1019 1019 1019 0 +4.17(+0.41%)
Nov 19, 2010 1015 1015 1015 1015 0 +0.54(+0.05%)
Nov 18, 2010 1014 1014 1014 1014 0 -0.25(-0.02%)
Nov 17, 2010 1014 1014 1014 1014 0 -2.40(-0.24%)
Nov 16, 2010 1010 1017 1017 1017 0 +6.57(+0.65%)
Nov 15, 2010 1010 1010 1010 1010 0 -11.71(-1.15%)
Nov 12, 2010 1022 1022 1022 1022 0 -8.65(-0.84%)
Nov 11, 2010 1031 1031 1031 1031 0 -0.05(-0.00%)
Nov 10, 2010 1031 1031 1031 1031 0 +0.22(+0.02%)
Nov 09, 2010 1030 1030 1030 1030 0 -8.77(-0.84%)
Nov 08, 2010 1039 1039 1039 1039 0 -0.21(-0.02%)
Nov 05, 2010 1039 1039 1039 1039 0 -4.26(-0.41%)
Nov 04, 2010 1044 1044 1044 1044 0 +8.43(+0.81%)
Nov 03, 2010 1035 1035 1035 1035 0 +2.02(+0.20%)
Nov 02, 2010 1033 1033 1033 1033 0 +3.86(+0.38%)
Nov 01, 2010 1029 1029 1029 1029 0 -2.69(-0.26%)
Oct 29, 2010 1032 1032 1032 1032 0 +2.72(+0.26%)
Oct 28, 2010 1029 1029 1029 1029 0 -1.55(-0.15%)
Oct 26, 2010 1031 1031 1031 0 -5.52(-0.53%)
Oct 25, 2010 1036 1036 1036 1036 0 +0.90(+0.09%)
Oct 22, 2010 1035 1035 1035 1035 0 -0.12(-0.01%)
Oct 21, 2010 1036 1036 1036 1036 0 -3.50(-0.34%)
Oct 20, 2010 1039 1039 1039 1039 0 +3.29(+0.32%)
Oct 18, 2010 1036 1036 1036 0 +4.85(+0.47%)
Oct 15, 2010 1031 1031 1031 1031 0 -5.12(-0.49%)
Oct 14, 2010 1036 1036 1036 1036 0 -5.05(-0.49%)
Oct 13, 2010 1041 1041 1041 1041 0 +0.55(+0.05%)
Oct 12, 2010 1041 1041 1041 1041 0 -3.35(-0.32%)
Oct 11, 2010 1044 1044 1044 1044 0 -0.16(-0.02%)
Oct 08, 2010 1044 1044 1044 1044 0 +2.14(+0.21%)
Oct 07, 2010 1042 1042 1042 1042 0 +1.55(+0.15%)
Oct 06, 2010 1040 1040 1040 1040 0 +7.76(+0.75%)
Oct 05, 2010 1033 1033 1033 1033 0 +0.11(+0.01%)
Oct 04, 2010 1033 1033 1033 1033 0 +2.39(+0.23%)
Oct 01, 2010 1030 1030 1030 1030 0 +1.17(+0.11%)
Sep 29, 2010 1029 1029 1029 0 -2.61(-0.25%)
Sep 28, 2010 1032 1032 1032 1032 0 +1.76(+0.17%)
Sep 27, 2010 1030 1030 1030 1030 0 +6.83(+0.67%)
Sep 24, 2010 1023 1023 1023 1023 0 -5.18(-0.50%)
Sep 23, 2010 1028 1028 1028 1028 0 +0.25(+0.02%)
Sep 22, 2010 1028 1028 1028 1028 0 +2.13(+0.21%)
Sep 21, 2010 1026 1026 1026 1026 0 +8.85(+0.87%)
Sep 20, 2010 1017 1017 1017 1017 0 +2.15(+0.21%)
Sep 17, 2010 1015 1015 1015 1015 0 -1.01(-0.10%)
Sep 15, 2010 1016 1016 1016 1016 0 -4.28(-0.42%)
Sep 14, 2010 1020 1020 1020 1020 0 +5.64(+0.56%)
Sep 13, 2010 1014 1014 1014 1014 0 +4.97(+0.49%)
Sep 10, 2010 1009 1009 1009 1009 0 -0.56(-0.06%)
Sep 09, 2010 1010 1010 1010 0 -5.70(-0.56%)
Sep 08, 2010 1016 1016 1016 1016 0 -3.70(-0.36%)
Sep 07, 2010 1019 1019 1019 1019 0 +9.38(+0.93%)
Sep 03, 2010 1010 1010 1010 1010 0 -7.08(-0.70%)
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.