Skip to main content
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 29, 2015 4.164 4.178 4.144 4.154 136,163 -0.01(-0.34%)
May 28, 2015 4.173 4.183 4.149 4.168 172,937 +0.00(+0.12%)
May 27, 2015 4.173 4.178 4.159 4.164 159,656 +0.00(+0.11%)
May 26, 2015 4.231 4.231 4.154 4.159 231,172 -0.07(-1.59%)
May 22, 2015 4.216 4.226 4.226 4.226 170,509 +0.01(+0.34%)
May 21, 2015 4.192 4.211 4.164 4.211 175,541 +0.03(+0.69%)
May 20, 2015 4.120 4.221 4.110 4.183 349,417 +0.08(+1.86%)
May 19, 2015 4.116 4.120 4.101 4.106 111,169 -0.02(-0.46%)
May 18, 2015 4.125 4.135 4.097 4.125 170,572 +0.00(+0.12%)
May 15, 2015 4.135 4.178 4.106 4.120 524,791 -0.02(-0.58%)
May 14, 2015 4.125 4.144 4.120 4.144 179,747 +0.03(+0.70%)
May 13, 2015 4.092 4.116 4.092 4.116 228,188 +0.03(+0.82%)
May 12, 2015 4.068 4.092 4.063 4.082 132,404 +0.00(+0.12%)
May 11, 2015 4.068 4.092 4.058 4.077 175,309 +0.00(+0.12%)
May 08, 2015 4.082 4.091 4.058 4.073 122,008 +0.02(+0.59%)
May 07, 2015 4.030 4.053 4.020 4.049 98,676 +0.03(+0.71%)
May 06, 2015 4.058 4.058 4.020 4.020 138,150 -0.02(-0.59%)
May 05, 2015 4.058 4.073 4.039 4.044 125,115 -0.01(-0.35%)
May 04, 2015 4.082 4.087 4.058 4.058 152,303 +0.00(+0.00%)
May 01, 2015 4.068 4.082 4.058 4.058 107,891 +0.01(+0.24%)
Apr 30, 2015 4.068 4.073 4.044 4.049 121,091 -0.02(-0.59%)
Apr 29, 2015 4.077 4.087 4.058 4.073 133,597 -0.00(-0.12%)
Apr 28, 2015 4.097 4.106 4.077 4.077 80,818 -0.01(-0.23%)
Apr 27, 2015 4.116 4.125 4.087 4.087 95,021 -0.02(-0.60%)
Apr 24, 2015 4.120 4.125 4.106 4.112 88,961 -0.00(-0.09%)
Apr 23, 2015 4.106 4.120 4.087 4.115 86,138 +0.01(+0.22%)
Apr 22, 2015 4.111 4.116 4.087 4.106 130,962 +0.02(+0.47%)
Apr 21, 2015 4.125 4.125 4.087 4.087 52,068 -0.03(-0.81%)
Apr 20, 2015 4.092 4.120 4.092 4.120 54,383 +0.04(+1.06%)
Apr 17, 2015 4.116 4.135 4.077 4.077 119,793 -0.05(-1.27%)
Apr 16, 2015 4.116 4.135 4.097 4.130 124,164 +0.02(+0.47%)
Apr 15, 2015 4.087 4.130 4.087 4.111 87,062 +0.02(+0.59%)
Apr 14, 2015 4.106 4.116 4.077 4.087 66,534 -0.01(-0.23%)
Apr 13, 2015 4.106 4.125 4.097 4.097 69,946 -0.01(-0.23%)
Apr 10, 2015 4.092 4.116 4.077 4.106 97,865 +0.02(+0.47%)
Apr 09, 2015 4.092 4.116 4.064 4.087 77,592 +0.01(+0.23%)
Apr 08, 2015 4.092 4.111 4.073 4.077 76,666 -0.00(-0.12%)
Apr 07, 2015 4.077 4.111 4.073 4.082 130,109 +0.00(+0.12%)
Apr 06, 2015 4.039 4.082 4.033 4.077 120,700 +0.04(+0.95%)
Apr 02, 2015 4.039 4.039 4.039 4.039 90,060 -0.00(-0.12%)
Apr 01, 2015 4.039 4.058 3.996 4.044 219,980 +0.00(+0.00%)
Mar 31, 2015 4.049 4.073 4.020 4.044 248,154 -0.01(-0.24%)
Mar 30, 2015 4.015 4.077 4.015 4.053 435,508 +0.04(+1.07%)
Mar 27, 2015 4.025 4.025 4.001 4.010 138,812 +0.00(+0.00%)
Mar 26, 2015 4.034 4.043 4.001 4.010 114,611 -0.02(-0.59%)
Mar 25, 2015 4.077 4.082 4.034 4.034 116,638 -0.05(-1.17%)
Mar 24, 2015 4.116 4.116 4.073 4.082 122,184 -0.03(-0.70%)
Mar 23, 2015 4.116 4.120 4.101 4.111 144,068 -0.00(-0.12%)
Mar 20, 2015 4.058 4.116 4.053 4.116 278,294 +0.06(+1.53%)
Mar 19, 2015 4.049 4.063 4.030 4.053 106,951 -0.00(-0.12%)
Mar 18, 2015 4.001 4.077 3.986 4.058 108,083 +0.03(+0.83%)
Mar 17, 2015 4.025 4.030 4.006 4.025 58,278 -0.01(-0.24%)
Mar 16, 2015 3.986 4.034 3.986 4.034 97,132 +0.05(+1.32%)
Mar 13, 2015 4.006 4.010 3.977 3.982 49,217 -0.02(-0.60%)
Mar 12, 2015 4.001 4.015 3.986 4.006 134,288 +0.02(+0.48%)
Mar 11, 2015 4.015 4.030 3.953 3.986 184,942 +0.00(+0.00%)
Mar 10, 2015 4.010 4.014 3.972 3.986 193,618 -0.04(-0.92%)
Mar 09, 2015 4.014 4.024 4.000 4.024 108,596 +0.03(+0.82%)
Mar 06, 2015 4.052 4.070 3.968 3.991 624,976 -0.07(-1.61%)
Mar 05, 2015 4.028 4.061 4.028 4.056 161,358 +0.03(+0.69%)
Mar 04, 2015 4.033 4.038 4.000 4.028 208,886 -0.01(-0.35%)
Mar 03, 2015 4.028 4.047 4.014 4.042 115,363 +0.01(+0.23%)
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.