RYJ: Historical Prices for CLAYMORE/RAJA EQ FD

Date	Open	High	Low	Close	Volume	Adj Close*
14-Dec-09	15.88	16.00	15.81	15.99	13,200	15.99
11-Dec-09	15.76	15.80	15.64	15.75	16,500	15.75
10-Dec-09	15.70	15.77	15.63	15.65	9,100	15.65
9-Dec-09	15.61	15.67	15.54	15.63	11,700	15.63
8-Dec-09	15.56	15.71	15.56	15.63	6,000	15.63
7-Dec-09	15.77	15.80	15.38	15.74	7,700	15.74
4-Dec-09	15.73	15.80	15.53	15.66	10,200	15.66
3-Dec-09	15.55	15.66	15.37	15.56	19,600	15.56
2-Dec-09	15.51	15.75	15.51	15.59	7,700	15.59
1-Dec-09	15.47	15.58	15.43	15.50	6,600	15.50
30-Nov-09	15.20	15.25	15.09	15.25	2,700	15.25
27-Nov-09	15.00	15.25	15.00	15.25	800	15.25
25-Nov-09	15.46	15.51	15.46	15.51	5,600	15.51
24-Nov-09	15.45	15.46	15.30	15.44	5,300	15.44
23-Nov-09	15.36	15.96	15.36	15.44	4,300	15.44
20-Nov-09	15.27	15.27	15.13	15.24	12,300	15.24
19-Nov-09	15.28	15.36	15.26	15.36	4,100	15.36
18-Nov-09	15.35	15.64	15.35	15.63	5,400	15.63
17-Nov-09	15.57	15.63	15.50	15.63	8,300	15.63
16-Nov-09	15.69	15.69	15.58	15.58	4,700	15.58
13-Nov-09	15.21	15.34	15.21	15.25	5,000	15.25
12-Nov-09	15.24	15.94	15.15	15.15	12,200	15.15
11-Nov-09	15.35	15.89	15.30	15.43	30,300	15.43
10-Nov-09	15.25	15.35	15.17	15.19	7,500	15.19
9-Nov-09	14.91	15.30	14.91	15.30	3,400	15.30
6-Nov-09	14.84	14.98	14.84	14.94	2,400	14.94
5-Nov-09	14.79	14.96	14.37	14.96	1,600	14.96
4-Nov-09	14.65	14.95	14.45	14.72	10,900	14.72
3-Nov-09	14.51	14.75	14.41	14.71	23,100	14.71
2-Nov-09	14.65	14.79	14.41	14.57	23,200	14.57
30-Oct-09	14.89	14.89	14.48	14.56	8,300	14.56
29-Oct-09	14.77	15.36	14.73	14.92	23,500	14.92
28-Oct-09	14.49	15.00	14.49	14.58	14,100	14.58
27-Oct-09	15.11	15.22	15.03	15.03	12,300	15.03
26-Oct-09	15.43	15.49	15.15	15.16	5,500	15.16
23-Oct-09	15.62	15.70	15.39	15.39	3,300	15.39
22-Oct-09	15.34	15.67	15.34	15.63	2,400	15.63
21-Oct-09	15.69	15.80	15.69	15.78	2,600	15.78
20-Oct-09	15.80	15.80	15.60	15.68	10,300	15.68
19-Oct-09	15.67	15.90	15.67	15.80	8,400	15.80
16-Oct-09	15.67	15.74	15.55	15.66	12,100	15.66
15-Oct-09	15.70	15.84	15.66	15.84	15,400	15.84
14-Oct-09	15.73	15.82	15.72	15.80	6,300	15.80
13-Oct-09	15.53	15.56	15.44	15.53	2,100	15.53
12-Oct-09	15.62	15.63	15.56	15.56	1,100	15.56
9-Oct-09	15.40	15.49	15.40	15.48	2,300	15.48
8-Oct-09	15.18	15.45	15.18	15.34	13,100	15.34
7-Oct-09	15.16	15.24	15.15	15.20	3,500	15.20
6-Oct-09	15.02	15.35	15.02	15.16	6,500	15.16
5-Oct-09	14.70	15.02	14.49	14.97	13,700	14.97
2-Oct-09	13.51	15.70	13.51	14.76	21,900	14.76
1-Oct-09	15.26	15.26	14.83	14.83	23,900	14.83
30-Sep-09	15.46	15.46	15.32	15.39	4,000	15.39
29-Sep-09	15.36	15.60	14.58	15.35	1,900	15.35
28-Sep-09	14.51	15.40	14.51	15.40	10,200	15.40
25-Sep-09	14.50	15.13	13.80	15.02	5,300	15.02
24-Sep-09	15.48	15.48	15.13	15.21	2,800	15.21
23-Sep-09	15.59	15.70	15.59	15.62	1,800	15.62
22-Sep-09	15.60	15.65	15.57	15.60	9,800	15.60
21-Sep-09	15.41	15.60	15.33	15.60	2,100	15.60
18-Sep-09	15.50	15.56	15.38	15.56	14,600	15.56
17-Sep-09	15.57	15.66	15.38	15.38	33,500	15.38
16-Sep-09	15.17	15.49	15.17	15.49	5,700	15.49
15-Sep-09	15.03	15.20	14.98	15.15	14,300	15.15
14-Sep-09	14.83	15.02	14.83	15.02	3,700	15.02
11-Sep-09	14.99	14.99	14.88	14.98	9,300	14.98
* 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