Guggenheim Equal Weight Enhanced Equity Income Fund Historical Stock Prices

GEQ 
$20.03
*  
0.04
0.2%
Get GEQ Alerts
*Delayed - data as of Sep. 2, 2014 15:16 ET  -  Find a broker to begin trading GEQ now
Exchange: NYSE

Community Rating:
View:    GEQ Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
15:16  19.87  20.10  20.03  20.03 21,814
08/29/2014 19.99 20.05 19.81 19.99 38,833
08/28/2014 20.09 20.09 19.9 19.97 77,962
08/27/2014 20.08 20.1 19.96 20.1 45,089
08/26/2014 19.9 20.0699 19.897 20.03 52,531
08/25/2014 19.91 19.9699 19.84 19.91 41,748
08/22/2014 19.92 19.9592 19.85 19.86 26,075
08/21/2014 19.96 19.96 19.85 19.92 58,498
08/20/2014 19.8 19.94 19.8 19.8599 43,684
08/19/2014 19.83 19.93 19.72 19.92 39,989
08/18/2014 19.76 19.91 19.71 19.8 54,015
08/15/2014 19.71 19.91 19.55 19.71 45,918
08/14/2014 19.9 20.07 19.67 19.68 113,964
08/13/2014 19.51 19.92 19.51 19.77 44,134
08/12/2014 19.52 19.64 19.51 19.61 16,057
08/11/2014 19.27 19.52 19.27 19.52 23,760
08/08/2014 19.15 19.17 18.91 19.14 13,513
08/07/2014 19.31 19.51 18.94 19.04 138,821
08/06/2014 18.98 19.52 18.91 19.28 28,440
08/05/2014 19.5 19.53 19.09 19.15 28,438
08/04/2014 19.8 19.88 19.44 19.47 39,435
08/01/2014 19.94 19.98 19.8 19.82 47,332
07/31/2014 19.99 20.0299 19.83 19.8801 50,416
07/30/2014 20.12 20.31 20.0201 20.05 36,782
07/29/2014 20.2 20.34 20.07 20.11 28,929
07/28/2014 20.11 20.18 19.97 20.18 34,779
07/25/2014 20.11 20.11 19.93 20.03 24,892
07/24/2014 19.93 20.06 19.8 20.06 83,655
07/23/2014 19.58 19.89 19.58 19.83 36,920
07/22/2014 19.73 19.83 19.58 19.62 53,148
07/21/2014 19.62 19.65 19.5 19.628 35,477
07/18/2014 19.52 19.79 19.45 19.54 34,145
07/17/2014 19.56 19.8197 19.435 19.54 43,074
07/16/2014 19.92 19.96 19.6401 19.68 74,959
07/15/2014 19.68 19.8 19.52 19.79 40,375
07/14/2014 19.93 19.93 19.65 19.67 24,802
07/11/2014 19.82 19.86 19.55 19.8206 42,488
07/10/2014 19.98 20.26 19.96 20.09 108,468
07/09/2014 19.96 20.171 19.9 20.02 56,114
07/08/2014 20.17 20.17 19.86 20 93,020
07/07/2014 19.99 20.17 19.99 20.13 37,444
07/03/2014 20.01 20.14 20.01 20.12 40,715
07/02/2014 20.15 20.23 19.84 19.89 60,083
07/01/2014 20.11 20.22 20.01 20.06 38,610
06/30/2014 20.09 20.09 19.9712 20.03 40,248
06/27/2014 19.91 20.14 19.91 20.0699 38,312
06/26/2014 19.99 19.99 19.81 19.91 35,859
06/25/2014 19.88 19.99 19.76 19.94 49,937
06/24/2014 19.79 19.99 19.72 19.89 77,714
06/23/2014 19.85 19.855 19.68 19.74 49,050
06/20/2014 19.82 19.85 19.77 19.83 35,622
06/19/2014 19.91 19.93 19.67 19.75 60,750
06/18/2014 19.9 19.99 19.8824 19.94 38,993
06/17/2014 19.76 19.95 19.76 19.9 42,596
06/16/2014 19.88 19.88 19.75 19.85 23,488
06/13/2014 19.77 19.89 19.6701 19.89 40,962
06/12/2014 19.6 19.78 19.6 19.6636 45,066
06/11/2014 19.62 19.73 19.54 19.62 51,407
06/10/2014 19.5 19.78 19.48 19.61 83,648
06/09/2014 19.64 19.64 19.56 19.6 36,983
06/06/2014 19.88 19.8995 19.59 19.62 60,372
06/05/2014 19.72 19.83 19.6001 19.81 75,140
06/04/2014 19.49 19.7 19.41 19.68 78,885
06/03/2014 19.46 19.58 19.42 19.42 42,153
06/02/2014 19.59 19.63 19.5 19.5 66,017
05/30/2014 19.47 19.62 19.43 19.46 42,014
05/29/2014 19.49 19.65 19.42 19.49 69,270
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?