Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 2, 2009, 10:01PM ET - U.S. Markets Closed. Dow  0.18% Nasdaq  0.42%

Claymore Dividend & Income Fund (DCS)

At 4:00PM ET: 15.64   0.21 (1.36%)

MORE ON DCS

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 2-Dec-09 15.48 15.69 15.48 15.64 243,100 15.64 1-Dec-09 15.38 15.48 15.37 15.43 70,500 15.43 30-Nov-09 15.35 15.40 15.24 15.32 32,700 15.32 27-Nov-09 15.18 15.40 15.18 15.31 12,000 15.31 25-Nov-09 15.43 15.52 15.43 15.52 101,800 15.52 24-Nov-09 15.37 15.41 15.33 15.38 63,900 15.38 23-Nov-09 15.41 15.59 15.40 15.40 75,600 15.40 20-Nov-09 15.21 15.25 15.17 15.25 50,500 15.25 19-Nov-09 15.35 15.35 15.19 15.29 94,100 15.29 18-Nov-09 15.52 15.52 15.40 15.47 70,200 15.47 17-Nov-09 15.46 15.53 15.43 15.53 52,100 15.53 16-Nov-09 15.27 15.50 15.26 15.47 62,900 15.47 13-Nov-09 15.08 15.21 15.07 15.11 42,600 15.11 12-Nov-09 15.15 15.20 15.03 15.05 431,900 15.05 11-Nov-09 15.16 15.26 15.15 15.21 72,400 15.21 10-Nov-09 15.03 15.11 15.01 15.08 61,800 15.08 10-Nov-09 $ 0.10 Dividend 9-Nov-09 14.88 15.13 14.87 15.11 42,100 15.01 6-Nov-09 14.59 14.77 14.59 14.75 44,000 14.65 5-Nov-09 14.51 14.72 14.51 14.70 375,000 14.60 4-Nov-09 14.38 14.53 14.38 14.46 32,000 14.36 3-Nov-09 14.25 14.36 14.25 14.35 49,400 14.26 2-Nov-09 14.38 14.45 14.24 14.33 39,400 14.24 30-Oct-09 14.52 14.57 14.21 14.25 72,900 14.16 29-Oct-09 14.55 14.64 14.48 14.63 73,200 14.53 28-Oct-09 14.73 14.77 14.51 14.51 72,300 14.41 27-Oct-09 14.80 14.81 14.68 14.69 28,800 14.59 26-Oct-09 15.05 15.09 14.76 14.77 49,400 14.67 23-Oct-09 15.28 15.28 14.97 14.98 26,000 14.88 22-Oct-09 15.18 15.27 15.10 15.23 66,400 15.13 21-Oct-09 15.17 15.31 15.08 15.09 73,500 14.99 20-Oct-09 15.15 15.22 15.11 15.19 44,100 15.09 19-Oct-09 14.91 15.20 14.91 15.19 41,800 15.09 16-Oct-09 14.77 14.83 14.73 14.83 31,700 14.73 15-Oct-09 14.71 14.83 14.70 14.83 39,100 14.73 14-Oct-09 14.67 14.78 14.65 14.71 61,200 14.61 13-Oct-09 14.42 14.51 14.42 14.48 76,800 14.38 12-Oct-09 14.50 14.56 14.38 14.50 85,200 14.40 9-Oct-09 14.26 14.47 14.26 14.47 70,400 14.37 8-Oct-09 14.24 14.38 14.24 14.31 29,700 14.22 7-Oct-09 14.07 14.20 14.07 14.20 27,700 14.11 6-Oct-09 13.94 14.18 13.94 14.12 38,600 14.03 5-Oct-09 13.62 13.88 13.60 13.87 66,500 13.78 2-Oct-09 13.59 13.68 13.59 13.64 32,000 13.55 1-Oct-09 13.95 13.95 13.72 13.72 29,300 13.63 30-Sep-09 13.95 14.01 13.74 13.96 54,400 13.87 29-Sep-09 13.93 14.00 13.91 13.95 48,700 13.86 28-Sep-09 13.80 13.93 13.80 13.88 44,900 13.79 25-Sep-09 13.84 13.84 13.67 13.77 44,500 13.68 24-Sep-09 14.08 14.13 13.86 13.90 42,700 13.81 23-Sep-09 14.11 14.18 14.04 14.04 61,200 13.95 22-Sep-09 14.09 14.11 14.04 14.07 34,200 13.98 21-Sep-09 13.98 14.02 13.96 14.00 19,500 13.91 18-Sep-09 14.09 14.15 13.99 14.05 128,400 13.96 17-Sep-09 14.08 14.10 14.00 14.00 25,200 13.91 16-Sep-09 14.02 14.14 13.95 14.14 141,500 14.05 15-Sep-09 13.83 14.06 13.83 13.96 198,400 13.87 14-Sep-09 13.40 13.48 13.38 13.48 13,200 13.39 11-Sep-09 13.20 13.52 13.20 13.51 49,200 13.42 10-Sep-09 13.17 13.29 13.16 13.28 19,000 13.19 9-Sep-09 13.06 13.33 13.05 13.13 73,000 13.04 8-Sep-09 13.07 13.10 13.01 13.06 28,000 12.97 4-Sep-09 12.75 13.01 12.75 12.88 25,900 12.79 3-Sep-09 12.82 12.82 12.68 12.72 10,800 12.64 2-Sep-09 12.76 12.76 12.64 12.67 24,400 12.59 1-Sep-09 12.97 13.08 12.76 12.76 34,400 12.68 31-Aug-09 13.04 13.04 12.95 13.00 36,900 12.91 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions