Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

CCZIRX
GUGGENHEIM DEFINED PORTFOLIOS SERIES 1788 ZACKS INCOME ADVANTAGE STRA
mf NASDAQ

Inactive
Nov 15, 2019
8.89USD+0.149%(+0.01)
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChange
Change
Since
2019-11-15		8.88578.88578.88578.8857+0.149%0.000%
2019-11-14		8.87258.87258.87258.8725-0.017%+0.149%
2019-11-13		8.87408.87408.87408.8740-0.120%+0.132%
2019-11-12		8.88478.88478.88478.8847-0.249%+0.011%
2019-11-11		8.90698.90698.90698.9069-0.380%-0.238%
2019-11-08		8.94098.94098.94098.9409+0.143%-0.617%
2019-11-07		8.92818.92818.92818.9281-0.297%-0.475%
2019-11-06		8.95478.95478.95478.9547-0.250%-0.771%
2019-11-05		8.97718.97718.97718.9771-0.102%-1.018%
2019-11-04		8.98638.98638.98638.9863+0.620%-1.119%
2019-11-01		8.93098.93098.93098.9309+0.934%-0.506%
2019-10-31		8.84838.84838.84838.8483-0.161%+0.423%
2019-10-30		8.86268.86268.86268.8626-0.056%+0.261%
2019-10-29		8.86768.86768.86768.8676+0.223%+0.204%
2019-10-28		8.84798.84798.84798.8479-0.090%+0.427%
2019-10-25		8.85598.85598.85598.8559-0.115%+0.336%
2019-10-24		8.86618.86618.86618.8661-0.546%+0.221%
2019-10-23		8.91488.91488.91488.9148+0.510%-0.326%
2019-10-22		8.86968.86968.86968.8696+0.313%+0.182%
2019-10-21		8.84198.84198.84198.8419+0.573%+0.495%
2019-10-18		8.79158.79158.79158.7915+0.380%+1.071%
2019-10-17		8.75828.75828.75828.7582+0.283%+1.456%
2019-10-16		8.73358.73358.73358.7335-0.209%+1.743%
2019-10-15		8.75188.75188.75188.7518+0.551%+1.530%
2019-10-14		8.70388.70388.70388.7038-0.519%+2.090%
2019-10-11		8.74928.74928.74928.7492+0.135%+1.560%
2019-10-10		8.73748.73748.73748.7374+0.429%+1.697%
2019-10-09		8.70018.70018.70018.7001+0.167%+2.133%
2019-10-08		8.68568.68568.68568.6856-1.183%+2.304%
2019-10-07		8.78968.78968.78968.7896-0.433%+1.093%
2019-10-04		8.82788.82788.82788.8278+0.768%+0.656%
2019-10-03		8.76058.76058.76058.7605+0.397%+1.429%
2019-10-02		8.72598.72598.72598.7259-1.514%+1.831%
2019-10-01		8.86008.86008.86008.8600-1.140%+0.290%
2019-09-30		8.96228.96228.96228.9622+0.048%-0.854%
2019-09-27		8.95798.95798.95798.9579-0.017%-0.806%
2019-09-26		8.95948.95948.95948.9594-0.029%-0.823%
2019-09-25		8.96208.96208.96208.9620+0.324%-0.851%
2019-09-24		8.93318.93318.93318.9331-0.417%-0.531%
2019-09-23		8.97058.97058.97058.9705-0.050%-0.945%
2019-09-20		8.97508.97508.97508.9750+0.163%-0.995%
2019-09-19		8.96048.96048.96048.9604-0.069%-0.834%
2019-09-18		8.96668.96668.96668.9666-0.137%-0.902%
2019-09-17		8.97898.97898.97898.9789+0.011%-1.038%
2019-09-16		8.97798.97798.97798.9779+0.715%-1.027%
2019-09-13		8.91428.91428.91428.9142+0.258%-0.320%
2019-09-12		8.89138.89138.89138.8913-0.833%-0.063%
2019-09-11		8.96608.96608.96608.9660+0.588%-0.896%
2019-09-10		8.91368.91368.91368.9136+0.835%-0.313%
2019-09-09		8.83988.83988.83988.8398+1.155%+0.519%
2019-09-06		8.73898.73898.73898.7389+0.229%+1.680%
2019-09-05		8.71898.71898.71898.7189+0.656%+1.913%
2019-09-04		8.66218.66218.66218.6621+0.554%+2.581%
2019-08-30		8.61448.61448.61448.6144+0.215%+3.149%
2019-08-29		8.59598.59598.59598.5959+0.729%+3.371%
2019-08-28		8.53378.53378.53378.5337+1.273%+4.125%
2019-08-27		8.42648.42648.42648.4264-0.889%+5.451%
2019-08-26		8.50208.50208.50208.5020+0.423%+4.513%
2019-08-23		8.46628.46628.46628.4662-2.171%+4.955%
2019-08-22		8.65418.65418.65418.6541-0.196%+2.676%
2019-08-21		8.67118.67118.67118.6711+0.504%+2.475%
2019-08-20		8.62768.62768.62768.6276-0.715%+2.992%
2019-08-19		8.68978.68978.68978.6897+0.910%+2.256%
2019-08-16		8.61138.61138.61138.6113+1.460%+3.187%
2019-08-15		8.48748.48748.48748.4874-0.583%+4.693%
2019-08-14		8.53728.53728.53728.5372-3.018%+4.082%
2019-08-13		8.80298.80298.80298.8029+0.653%+0.941%
2019-08-12		8.74588.74588.74588.7458-1.048%+1.600%
2019-08-09		8.83848.83848.83848.8384-0.927%+0.535%
2019-08-08		8.92118.92118.92118.9211+1.248%-0.397%
2019-08-07		8.81118.81118.81118.8111-0.212%+0.847%
2019-08-06		8.82988.82988.82988.8298+0.425%+0.633%
2019-08-05		8.79248.79248.79248.7924-2.239%+1.061%
2019-08-02		8.99388.99388.99388.9938-0.469%-1.202%
2019-08-01		9.03629.03629.03629.0362-1.283%-1.666%
2019-07-31		9.15369.15369.15369.1536-0.315%-2.927%
2019-07-30		9.18259.18259.18259.1825+0.053%-3.232%
2019-07-29		9.17769.17769.17769.1776-0.159%-3.181%
2019-07-26		9.19229.19229.19229.1922+0.260%-3.334%
2019-07-25		9.16849.16849.16849.1684-0.873%-3.083%
2019-07-24		9.24919.24919.24919.2491+0.334%-3.929%
2019-07-23		9.21839.21839.21839.2183+0.522%-3.608%
2019-07-22		9.17049.17049.17049.1704+0.069%-3.105%
2019-07-19		9.16419.16419.16419.1641-0.546%-3.038%
2019-07-18		9.21449.21449.21449.2144+0.066%-3.567%
2019-07-17		9.20839.20839.20839.2083-0.548%-3.503%
2019-07-16		9.25909.25909.25909.2590-0.070%-4.032%
2019-07-15		9.26559.26559.26559.2655-0.042%-4.099%
2019-07-12		9.26949.26949.26949.2694-0.164%-4.139%
2019-07-11		9.28469.28469.28469.2846-0.173%-4.296%
2019-07-10		9.30079.30079.30079.3007+0.148%-4.462%
2019-07-08		9.28709.28709.28709.2870-0.098%-4.321%
2019-07-03		9.29619.29619.29619.2961+0.877%-4.415%
2019-07-02		9.21539.21539.21539.2153+0.220%-3.577%
2019-07-01		9.19519.19519.19519.1951+0.215%-3.365%
2019-06-28		9.17549.17549.17549.1754+0.870%-3.157%
2019-06-27		9.09639.09639.09639.0963+0.939%-2.315%
2019-06-26		9.01179.01179.01179.0117-0.101%-1.398%
2019-06-25		9.02089.02089.02089.0208-0.746%-1.498%
2019-06-24		9.08869.08869.08869.0886-0.366%-2.232%
2019-06-21		9.12209.12209.12209.1220-0.294%-2.590%
2019-06-20		9.14899.14899.14899.1489+0.317%-2.877%
2019-06-19		9.12009.12009.12009.1200+0.421%-2.569%
2019-06-18		9.08189.08189.08189.0818+0.558%-2.159%
2019-06-17		9.03149.03149.03149.0314-0.007%-1.613%
2019-06-14		9.03209.03209.03209.0320-0.256%-1.620%
2019-06-13		9.05529.05529.05529.0552+0.133%-1.872%
2019-06-12		9.04329.04329.04329.0432-0.373%-1.742%
2019-06-11		9.07719.07719.07719.0771+0.173%-2.109%
2019-06-10		9.06149.06149.06149.0614-0.012%-1.939%
2019-06-07		9.06259.06259.06259.0625+0.192%-1.951%
2019-06-06		9.04519.04519.04519.0451+0.295%-1.762%
2019-06-05		9.01859.01859.01859.0185-0.031%-1.473%
2019-06-04		9.02139.02139.02139.0213+1.717%-1.503%
2019-06-03		8.86908.86908.86908.8690+0.367%+0.188%
2019-05-31		8.83668.83668.83668.8366-0.857%+0.556%
2019-05-30		8.91308.91308.91308.9130-0.420%-0.306%
2019-05-29		8.95068.95068.95068.9506-0.841%-0.725%
2019-05-28		9.02659.02659.02659.0265-0.825%-1.560%
2019-05-24		9.10169.10169.10169.1016+0.277%-2.372%
2019-05-23		9.07659.07659.07659.0765-1.035%-2.102%
2019-05-22		9.17149.17149.17149.1714-0.605%-3.115%
2019-05-21		9.22729.22729.22729.2272+0.668%-3.701%
2019-05-20		9.16609.16609.16609.1660-0.433%-3.058%
2019-05-17		9.20599.20599.20599.2059-0.358%-3.478%
2019-05-16		9.23909.23909.23909.2390+0.510%-3.824%
2019-05-15		9.19219.19219.19219.1921+0.359%-3.333%
2019-05-14		9.15929.15929.15929.1592+0.242%-2.986%
2019-05-13		9.13719.13719.13719.1371-1.261%-2.751%
2019-05-10		9.25389.25389.25389.2538+1.468%-3.978%
2019-05-09		9.11999.11999.11999.1199-0.424%-2.568%
2019-05-08		9.15879.15879.15879.1587-0.171%-2.981%
2019-05-07		9.17449.17449.17449.1744-0.854%-3.147%
2019-05-06		9.25349.25349.25349.2534+0.758%-3.974%
2019-05-02		9.18389.18389.18389.1838-0.358%-3.246%
2019-05-01		9.21689.21689.21689.2168-0.565%-3.592%
2019-04-30		9.26929.26929.26929.2692-0.019%-4.137%
2019-04-29		9.27109.27109.27109.2710+0.079%-4.156%
2019-04-26		9.26379.26379.26379.2637+0.678%-4.080%
2019-04-25		9.20139.20139.20139.2013-0.445%-3.430%
2019-04-24		9.24249.24249.24249.2424-0.167%-3.859%
2019-04-23		9.25799.25799.25799.2579+0.518%-4.020%
2019-04-22		9.21029.21029.21029.2102-0.010%-3.523%
2019-04-18		9.21119.21119.21119.2111-0.146%-3.533%
2019-04-17		9.22469.22469.22469.2246-0.168%-3.674%
2019-04-16		9.24019.24019.24019.2401+0.034%-3.835%
2019-04-15		9.23709.23709.23709.2370-0.359%-3.803%
2019-04-12		9.27039.27039.27039.2703+0.047%-4.149%
2019-04-11		9.26599.26599.26599.2659+0.273%-4.103%
2019-04-10		9.24079.24079.24079.2407+0.442%-3.842%
2019-04-09		9.20009.20009.20009.2000-0.871%-3.416%
2019-04-08		9.28089.28089.28089.2808-0.044%-4.257%
2019-04-05		9.28499.28499.28499.2849+0.447%-4.299%
2019-04-04		9.24369.24369.24369.2436+0.283%-3.872%
2019-04-03		9.21759.21759.21759.2175-0.017%-3.600%
2019-04-02		9.21919.21919.21919.2191-0.021%-3.616%
2019-04-01		9.22109.22109.22109.2210+1.011%-3.636%
2019-03-29		9.12879.12879.12879.1287-0.041%-2.662%
2019-03-28		9.13249.13249.13249.1324+0.050%-2.701%
2019-03-27		9.12789.12789.12789.1278-0.191%-2.652%
2019-03-26		9.14539.14539.14539.1453+0.927%-2.839%
2019-03-25		9.06139.06139.06139.0613-0.001%-1.938%
2019-03-22		9.06149.06149.06149.0614-1.392%-1.939%
2019-03-21		9.18939.18939.18939.1893+0.832%-3.304%
2019-03-20		9.11359.11359.11359.1135-0.272%-2.500%
2019-03-19		9.13849.13849.13849.1384+0.600%-2.765%
2019-03-15		9.08399.08399.08399.0839+0.015%-2.182%
2019-03-14		9.08259.08259.08259.0825-0.476%-2.167%
2019-03-13		9.12599.12599.12599.1259+0.438%-2.632%
2019-03-12		9.08619.08619.08619.0861+0.003%-2.206%
2019-03-11		9.08589.08589.08589.0858+1.367%-2.202%
2019-03-08		8.96338.96338.96338.9633-0.340%-0.866%
2019-03-07		8.99398.99398.99398.9939-0.080%-1.203%
2019-03-06		9.00119.00119.00119.0011-0.754%-1.282%
2019-03-05		9.06959.06959.06959.0695+0.053%-2.027%
2019-03-04		9.06479.06479.06479.0647-0.566%-1.975%
2019-03-01		9.11639.11639.11639.1163+0.188%-2.530%
2019-02-28		9.09929.09929.09929.0992-0.349%-2.346%
2019-02-27		9.13119.13119.13119.1311-0.018%-2.688%
2019-02-26		9.13279.13279.13279.1327-0.152%-2.705%
2019-02-25		9.14669.14669.14669.1466-0.073%-2.852%
2019-02-22		9.15339.15339.15339.1533+0.637%-2.924%
2019-02-21		9.09549.09549.09549.0954-0.307%-2.306%
2019-02-20		9.12349.12349.12349.1234-0.151%-2.605%
2019-02-19		9.13729.13729.13729.1372+0.593%-2.752%
2019-02-15		9.08339.08339.08339.0833+0.640%-2.175%
2019-02-14		9.02559.02559.02559.0255-1.020%-1.549%
2019-02-13		9.11859.11859.11859.1185+0.544%-2.553%
2019-02-12		9.06929.06929.06929.0692+0.465%-2.023%
2019-02-11		9.02729.02729.02729.0272+0.408%-1.567%
2019-02-08		8.99058.99058.99058.9905-0.254%-1.166%
2019-02-07		9.01349.01349.01349.0134-0.674%-1.417%
2019-02-06		9.07469.07469.07469.0746-0.449%-2.082%
2019-02-05		9.11559.11559.11559.1155+0.419%-2.521%
2019-02-04		9.07759.07759.07759.0775+0.439%-2.113%
2019-02-01		9.03789.03789.03789.0378-0.062%-1.683%
2019-01-31		9.04349.04349.04349.0434+0.368%-1.744%
2019-01-30		9.01029.01029.01029.0102+0.657%-1.382%
2019-01-29		8.95148.95148.95148.9514+0.576%-0.734%
2019-01-25		8.90018.90018.90018.9001+0.805%-0.162%
2019-01-24		8.82908.82908.82908.8290+0.098%+0.642%
2019-01-23		8.82048.82048.82048.8204+0.144%+0.740%
2019-01-22		8.80778.80778.80778.8077-1.351%+0.886%
2019-01-18		8.92838.92838.92838.9283+1.034%-0.477%
2019-01-17		8.83698.83698.83698.8369+0.462%+0.552%
2019-01-16		8.79638.79638.79638.7963+0.163%+1.016%
2019-01-15		8.78208.78208.78208.7820+0.856%+1.181%
2019-01-14		8.70758.70758.70758.7075-0.933%+2.047%
2019-01-11		8.78958.78958.78958.7895-0.149%+1.094%
2019-01-10		8.80268.80268.80268.8026-0.023%+0.944%
2019-01-09		8.80468.80468.80468.8046+0.516%+0.921%
2019-01-08		8.75948.75948.75948.7594+1.285%+1.442%
2019-01-07		8.64838.64838.64838.6483+1.661%+2.745%
2019-01-04		8.50708.50708.50708.5070+2.917%+4.452%
2019-01-03		8.26598.26598.26598.2659-0.132%+7.498%
2019-01-02		8.27688.27688.27688.2768+3.273%+7.357%
2018-12-21		8.01458.01458.01458.0145-1.672%+10.870%
2018-12-20		8.15088.15088.15088.15080.000%+9.016%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC