Guggenheim Equal Weight Enhanced Equity Income Fund Historical Stock Prices

GEQ 
$20.02
*  
0.02
0.1%
Get GEQ Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading GEQ now
Exchange: NYSE

Community Rating:
View:    GEQ Pre-Market
 
 
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 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  20.05  20.171  19.90  20.02 56,114
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
05/28/2014 19.65 19.65 19.47 19.48 77,250
05/27/2014 19.6 19.7 19.57 19.69 39,901
05/23/2014 19.51 19.6597 19.5 19.64 69,014
05/22/2014 19.35 19.61 19.33 19.51 124,414
05/21/2014 19.34 19.3558 19.08 19.29 37,532
05/20/2014 19.18 19.36 19.15 19.225 50,321
05/19/2014 19.04 19.26 19.04 19.26 62,480
05/16/2014 19.05 19.14 19.04 19.07 53,420
05/15/2014 19 19.0698 18.95 18.991 44,306
05/14/2014 19.09 19.12 19.05 19.08 41,515
05/13/2014 19.05 19.08 19.01 19.07 32,163
05/12/2014 18.95 19.08 18.9301 19.08 62,454
05/09/2014 18.91 18.938 18.76 18.84 40,459
05/08/2014 18.85 18.98 18.85 18.89 55,182
05/07/2014 18.99 18.99 18.88 18.9 36,778
05/06/2014 18.95 18.95 18.87 18.88 38,219
05/05/2014 18.93 18.95 18.87 18.95 76,798
05/02/2014 18.9 18.9692 18.85 18.9401 30,831
05/01/2014 18.85 18.93 18.83 18.92 47,178
04/30/2014 18.74 18.86 18.66 18.85 72,420
04/29/2014 18.67 18.85 18.66 18.8 66,059
04/28/2014 18.6 18.66 18.5 18.64 56,684
04/25/2014 18.58 18.59 18.42 18.48 67,469
04/24/2014 18.61 18.64 18.52 18.59 25,957
04/23/2014 18.55 18.61 18.5 18.58 45,219
04/22/2014 18.53 18.62 18.51 18.62 42,157
04/21/2014 18.34 18.52 18.34 18.52 48,252
04/17/2014 18.32 18.484 18.32 18.46 63,821
04/16/2014 18.23 18.36 18.16 18.35 47,097
04/15/2014 18.13 18.31 17.97 18.115 94,182
04/14/2014 18.24 18.29 18.01 18.08 73,391
04/11/2014 18.32 18.32 18.18 18.19 53,437
04/10/2014 18.88 19.05 18.78 18.89 54,219
04/09/2014 18.89 18.99 18.7601 18.88 48,603
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?