GCE: Historical Prices for CLAYMORE CEF CONNECT

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	15.94	15.94	15.94	15.94	0	15.94
19-Nov-09	15.97	15.97	15.92	15.94	5,400	15.94
18-Nov-09	15.93	15.93	15.93	15.93	0	15.93
17-Nov-09	15.93	15.93	15.93	15.93	0	15.93
16-Nov-09	15.93	15.93	15.93	15.93	0	15.93
13-Nov-09	15.95	15.95	15.93	15.93	600	15.93
12-Nov-09	15.89	15.89	15.89	15.89	2,400	15.89
11-Nov-09	15.88	16.05	15.88	16.02	8,700	16.02
10-Nov-09	15.88	15.88	15.88	15.88	500	15.88
9-Nov-09	15.85	15.86	15.84	15.86	2,400	15.86
6-Nov-09	15.62	15.62	15.62	15.62	200	15.62
5-Nov-09	15.55	15.55	15.55	15.55	500	15.55
4-Nov-09	15.34	15.34	15.34	15.34	0	15.34
3-Nov-09	15.32	15.34	15.32	15.34	1,000	15.34
2-Nov-09	15.10	15.39	15.10	15.29	2,700	15.29
30-Oct-09	15.02	15.10	15.02	15.10	900	15.10
29-Oct-09	14.65	14.65	14.65	14.65	100	14.65
28-Oct-09	15.86	15.86	15.40	15.40	1,200	15.40
27-Oct-09	15.88	15.89	15.86	15.88	1,200	15.88
26-Oct-09	15.51	16.13	15.51	15.88	3,200	15.88
23-Oct-09	16.12	16.12	16.12	16.12	0	16.12
22-Oct-09	16.12	16.12	16.12	16.12	500	16.12
21-Oct-09	15.65	16.11	15.65	16.11	900	16.11
20-Oct-09	16.17	16.17	16.11	16.11	4,200	16.11
19-Oct-09	16.17	16.17	16.17	16.17	600	16.17
16-Oct-09	16.84	16.84	15.99	16.07	1,300	16.07
15-Oct-09	15.45	16.05	15.45	16.05	7,800	16.05
14-Oct-09	16.02	16.05	16.02	16.05	2,300	16.05
13-Oct-09	15.93	15.93	15.93	15.93	200	15.93
12-Oct-09	16.01	16.01	16.01	16.01	2,000	16.01
9-Oct-09	15.50	15.84	15.50	15.84	2,000	15.84
8-Oct-09	15.85	15.85	15.85	15.85	200	15.85
7-Oct-09	15.75	15.75	15.74	15.74	1,800	15.74
6-Oct-09	15.73	15.73	15.73	15.73	200	15.73
5-Oct-09	15.37	15.37	15.37	15.37	100	15.37
5-Oct-09	$ 0.317 Dividend
2-Oct-09	15.65	15.66	15.00	15.34	8,200	15.02
1-Oct-09	15.79	15.96	15.79	15.96	1,000	15.63
30-Sep-09	16.12	16.16	15.92	16.00	5,100	15.67
29-Sep-09	16.09	16.09	16.09	16.09	300	15.76
28-Sep-09	16.07	16.12	16.06	16.06	1,400	15.73
25-Sep-09	15.76	15.77	15.76	15.77	500	15.44
24-Sep-09	16.10	16.10	15.79	15.79	6,800	15.46
23-Sep-09	16.06	16.06	16.04	16.04	13,000	15.71
22-Sep-09	16.89	16.89	16.02	16.02	7,200	15.69
21-Sep-09	17.00	17.00	16.00	16.00	6,000	15.67
18-Sep-09	16.23	16.28	16.23	16.28	1,500	15.94
17-Sep-09	14.80	16.12	14.80	15.99	1,100	15.66
16-Sep-09	16.00	16.26	16.00	16.10	6,400	15.77
15-Sep-09	15.80	15.91	15.80	15.84	8,100	15.51
14-Sep-09	15.80	15.80	15.80	15.80	300	15.47
11-Sep-09	15.70	15.79	15.61	15.79	11,300	15.46
10-Sep-09	15.47	15.64	15.47	15.63	12,200	15.31
9-Sep-09	15.39	15.48	15.04	15.04	10,200	14.73
8-Sep-09	15.26	15.29	15.26	15.29	5,700	14.97
4-Sep-09	15.00	15.12	15.00	15.12	8,200	14.81
3-Sep-09	14.39	14.91	14.39	14.91	3,900	14.60
2-Sep-09	15.02	15.02	14.82	14.87	73,500	14.56
1-Sep-09	15.80	15.80	14.97	14.97	6,200	14.66
31-Aug-09	15.10	15.26	15.10	15.26	2,000	14.94
28-Aug-09	15.01	15.15	14.21	15.15	1,900	14.84
27-Aug-09	15.22	15.36	15.12	15.15	6,300	14.84
26-Aug-09	15.19	15.38	15.19	15.37	700	15.05
25-Aug-09	15.46	15.46	15.24	15.35	3,700	15.03
24-Aug-09	15.40	15.40	15.38	15.38	5,000	15.06
21-Aug-09	15.44	15.44	15.17	15.17	400	14.86
20-Aug-09	14.92	15.05	14.92	15.02	800	14.71
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions