EEN Historical Prices | Guggenheim EW Euro-Pacific LDRs Stock

Dow

0.06% Nasdaq

0.01%

Guggenheim EW Euro-Pacific LDRs (EEN)

-NYSEArca

17.40 0.00(0.00%) Mar 23, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Mar 23, 2012	17.19	17.40	17.18	17.40	3,300	17.40
Mar 22, 2012	17.54	17.54	17.54	17.54	0	17.54
Mar 21, 2012	17.54	17.54	17.54	17.54	0	17.54
Mar 20, 2012	17.54	17.54	17.54	17.54	0	17.54
Mar 19, 2012	17.54	17.54	17.54	17.54	900	17.54
Mar 16, 2012	17.48	17.48	17.48	17.48	0	17.48
Mar 15, 2012	17.48	17.48	17.48	17.48	0	17.48
Mar 14, 2012	17.48	17.48	17.48	17.48	0	17.48
Mar 13, 2012	17.24	17.48	17.24	17.48	500	17.48
Mar 12, 2012	16.86	16.86	16.86	16.86	300	16.86
Mar 9, 2012	16.74	16.74	16.74	16.74	0	16.74
Mar 8, 2012	16.74	16.74	16.74	16.74	0	16.74
Mar 7, 2012	16.74	16.74	16.74	16.74	200	16.74
Mar 6, 2012	16.73	16.73	16.73	16.73	0	16.73
Mar 5, 2012	16.73	16.73	16.73	16.73	0	16.73
Mar 2, 2012	16.73	16.73	16.73	16.73	0	16.73
Mar 1, 2012	16.73	16.73	16.73	16.73	800	16.73
Feb 29, 2012	17.19	17.19	17.18	17.18	400	17.18
Feb 28, 2012	17.32	17.32	17.22	17.22	900	17.22
Feb 27, 2012	17.15	17.15	17.15	17.15	0	17.15
Feb 24, 2012	17.15	17.15	17.15	17.15	0	17.15
Feb 23, 2012	17.11	17.15	17.02	17.15	3,800	17.15
Feb 22, 2012	17.25	17.25	17.25	17.25	0	17.25
Feb 21, 2012	17.25	17.25	17.25	17.25	600	17.25
Feb 17, 2012	17.34	17.44	17.10	17.10	1,000	17.10
Feb 16, 2012	17.00	17.00	17.00	17.00	500	17.00
Feb 15, 2012	17.45	17.45	17.45	17.45	0	17.45
Feb 14, 2012	17.45	17.45	17.45	17.45	0	17.45
Feb 13, 2012	17.45	17.45	17.45	17.45	2,000	17.45
Feb 10, 2012	17.72	17.72	17.47	17.56	500	17.56
Feb 9, 2012	18.09	18.09	18.09	18.09	0	18.09
Feb 8, 2012	18.09	18.09	18.09	18.09	0	18.09
Feb 7, 2012	18.09	18.09	18.09	18.09	300	18.09
Feb 6, 2012	16.56	16.56	16.56	16.56	0	16.56
Feb 3, 2012	16.56	16.56	16.56	16.56	0	16.56
Feb 2, 2012	16.56	16.56	16.56	16.56	0	16.56
Feb 1, 2012	16.97	16.97	16.56	16.56	1,000	16.56
Jan 31, 2012	15.61	16.51	15.61	16.51	1,100	16.51
Jan 30, 2012	16.22	16.22	16.22	16.22	100	16.22
Jan 27, 2012	15.83	15.83	15.83	15.83	0	15.83
Jan 26, 2012	15.83	15.83	15.83	15.83	0	15.83
Jan 25, 2012	15.83	15.83	15.83	15.83	0	15.83
Jan 24, 2012	15.83	15.83	15.83	15.83	0	15.83
Jan 23, 2012	15.83	15.83	15.83	15.83	200	15.83
Jan 20, 2012	16.11	16.11	16.09	16.09	1,300	16.09
Jan 19, 2012	16.00	16.00	15.90	15.98	900	15.98
Jan 18, 2012	15.99	15.99	15.64	15.83	500	15.83
Jan 17, 2012	16.56	16.56	16.06	16.17	3,300	16.17
Jan 13, 2012	15.73	15.73	15.73	15.73	0	15.73
Jan 12, 2012	15.60	15.73	15.60	15.73	400	15.73
Jan 11, 2012	16.32	16.32	15.60	15.60	2,200	15.60
Jan 10, 2012	15.45	15.92	15.45	15.90	1,200	15.90
Jan 9, 2012	15.22	15.22	15.06	15.07	2,100	15.07
Jan 6, 2012	15.45	15.45	15.45	15.45	0	15.45
Jan 5, 2012	15.65	15.70	15.45	15.45	1,700	15.45
Jan 4, 2012	16.20	16.46	15.75	15.75	2,300	15.75
Jan 3, 2012	15.54	15.99	15.54	15.99	700	15.99
Dec 30, 2011	14.83	15.17	14.83	15.17	1,300	15.17
Dec 29, 2011	15.30	15.30	15.30	15.30	100	15.30
Dec 28, 2011	15.35	15.52	14.88	14.90	1,200	14.90
Dec 27, 2011	16.03	16.03	16.03	16.03	200	16.03
Dec 23, 2011	15.85	15.85	15.85	15.85	0	15.85
Dec 23, 2011	0.575 Dividend
Dec 22, 2011	15.85	15.85	15.85	15.85	200	15.28
Dec 21, 2011	15.44	15.44	15.44	15.44	0	14.88
Dec 20, 2011	15.44	15.44	15.44	15.44	0	14.88
Dec 19, 2011	15.44	15.44	15.44	15.44	0	14.88
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On EEN

Quotes

Charts

News & Info

ETF

Analyst

Guggenheim EW Euro-Pacific LDRs (EEN)