Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Guggenheim Enhanced Equity Fund (NY: GPM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 5.933 5.942 5.912 5.939 80,575 +0.00(+0.00%)
May 30, 2018 5.892 5.939 5.888 5.939 152,511 +0.08(+1.28%)
May 29, 2018 5.857 5.898 5.851 5.864 174,825 -0.03(-0.46%)
May 25, 2018 5.892 5.892 5.892 0 -0.02(-0.35%)
May 24, 2018 5.939 5.939 5.762 5.912 148,764 -0.01(-0.23%)
May 23, 2018 5.912 5.933 5.892 5.926 193,797 +0.01(+0.23%)
May 22, 2018 5.939 5.960 5.912 5.912 213,663 -0.03(-0.46%)
May 21, 2018 5.933 5.960 5.912 5.939 241,063 +0.05(+0.81%)
May 18, 2018 5.871 5.919 5.864 5.892 226,676 +0.00(+0.00%)
May 17, 2018 5.851 5.892 5.844 5.892 202,257 +0.04(+0.70%)
May 16, 2018 5.823 5.864 5.823 5.851 154,942 +0.01(+0.23%)
May 15, 2018 5.844 5.847 5.810 5.837 200,709 -0.01(-0.23%)
May 14, 2018 5.885 5.898 5.851 5.851 182,086 -0.03(-0.58%)
May 11, 2018 5.871 5.885 5.851 5.885 219,393 +0.05(+0.82%)
May 10, 2018 5.823 5.864 5.816 5.837 162,900 +0.01(+0.23%)
May 09, 2018 5.755 5.837 5.741 5.823 732,680 +0.08(+1.31%)
May 08, 2018 5.734 5.762 5.727 5.748 142,376 -0.01(-0.12%)
May 07, 2018 5.734 5.755 5.714 5.755 113,194 +0.03(+0.60%)
May 04, 2018 5.659 5.741 5.635 5.721 241,094 +0.02(+0.36%)
May 03, 2018 5.645 5.700 5.583 5.700 373,016 +0.05(+0.85%)
May 02, 2018 5.652 5.686 5.632 5.652 307,047 -0.05(-0.84%)
May 01, 2018 5.680 5.707 5.645 5.700 224,960 +0.00(+0.00%)
Apr 30, 2018 5.734 5.741 5.680 5.700 268,220 -0.01(-0.12%)
Apr 27, 2018 5.693 5.741 5.666 5.707 253,388 -0.01(-0.12%)
Apr 26, 2018 5.673 5.721 5.639 5.714 186,941 +0.03(+0.60%)
Apr 25, 2018 5.645 5.680 5.598 5.680 189,787 +0.01(+0.24%)
Apr 24, 2018 5.748 5.755 5.639 5.666 249,438 -0.04(-0.72%)
Apr 23, 2018 5.741 5.762 5.707 5.707 216,174 -0.05(-0.83%)
Apr 20, 2018 5.803 5.816 5.721 5.755 198,884 -0.03(-0.47%)
Apr 19, 2018 5.803 5.803 5.762 5.782 141,095 -0.03(-0.47%)
Apr 18, 2018 5.816 5.837 5.782 5.810 215,804 +0.00(+0.00%)
Apr 17, 2018 5.796 5.851 5.789 5.810 267,301 +0.03(+0.47%)
Apr 16, 2018 5.762 5.810 5.748 5.782 162,788 +0.07(+1.20%)
Apr 13, 2018 5.762 5.768 5.704 5.714 165,022 -0.01(-0.24%)
Apr 12, 2018 5.721 5.762 5.714 5.727 201,405 +0.03(+0.48%)
Apr 11, 2018 5.686 5.748 5.659 5.700 219,769 +0.00(+0.00%)
Apr 10, 2018 5.734 5.748 5.700 5.700 291,352 +0.05(+0.85%)
Apr 09, 2018 5.652 5.741 5.495 5.652 221,397 +0.03(+0.49%)
Apr 06, 2018 5.727 5.762 5.591 5.625 260,247 -0.10(-1.79%)
Apr 05, 2018 5.714 5.770 5.689 5.727 164,324 +0.05(+0.96%)
Apr 04, 2018 5.570 5.707 5.563 5.673 271,094 +0.05(+0.85%)
Apr 03, 2018 5.611 5.659 5.570 5.625 323,909 +0.06(+1.11%)
Apr 02, 2018 5.686 5.690 5.543 5.563 406,751 -0.14(-2.40%)
Mar 29, 2018 5.700 5.700 5.700 0 +0.08(+1.46%)
Mar 28, 2018 5.652 5.673 5.598 5.618 341,190 -0.05(-0.84%)
Mar 27, 2018 5.748 5.789 5.633 5.666 376,270 -0.03(-0.60%)
Mar 26, 2018 5.639 5.714 5.618 5.700 224,828 +0.10(+1.71%)
Mar 23, 2018 5.755 5.788 5.604 5.604 290,070 -0.17(-2.96%)
Mar 22, 2018 5.823 5.844 5.753 5.775 228,795 -0.10(-1.74%)
Mar 21, 2018 5.837 5.892 5.810 5.878 119,586 +0.03(+0.58%)
Mar 20, 2018 5.810 5.871 5.810 5.844 120,266 +0.04(+0.71%)
Mar 19, 2018 5.878 5.912 5.789 5.803 231,207 -0.12(-2.08%)
Mar 16, 2018 5.885 5.933 5.871 5.926 146,102 +0.03(+0.46%)
Mar 15, 2018 5.933 5.953 5.871 5.898 250,853 +0.00(+0.00%)
Mar 14, 2018 6.001 6.001 5.892 5.898 247,536 -0.05(-0.92%)
Mar 13, 2018 6.020 6.053 5.946 5.953 298,078 -0.06(-1.00%)
Mar 12, 2018 6.000 6.026 5.953 6.013 301,769 +0.04(+0.67%)
Mar 09, 2018 5.973 6.053 5.928 5.973 395,663 +0.05(+0.90%)
Mar 08, 2018 5.873 5.926 5.873 5.920 177,487 +0.05(+0.79%)
Mar 07, 2018 5.887 5.873 151,036 -0.01(-0.23%)
Mar 06, 2018 5.880 5.906 5.827 5.887 123,556 +0.05(+0.92%)
Mar 05, 2018 5.787 5.840 5.780 5.833 337,805 +0.03(+0.56%)
Mar 02, 2018 5.753 5.813 5.700 5.800 293,536 +0.02(+0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.