Guggenheim Credit Allocation Fund Common Shares of Beneficial Interest Historical Stock Prices

GGM 
$21.13
*  
0.06
0.28%
Get GGM Alerts
*Delayed - data as of Dec. 2, 2016 14:44 ET  -  Find a broker to begin trading GGM now
Exchange:NYSE

Community Rating:
View:    GGM 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:44 21.12 21.21 21.05 21.13 14,388
12/01/2016 21.12 21.12 21.036 21.07 9,753
11/30/2016 21.08 21.08 20.9805 21.06 19,174
11/29/2016 21.02 21.1 20.97 21.01 11,573
11/28/2016 20.94 21.08 20.94 21.07 10,163
11/25/2016 21.07 21.14 21.07 21.1331 1,765
11/23/2016 20.79 21.11 20.79 21.0599 17,930
11/22/2016 20.59 21 20.59 21 19,864
11/21/2016 20.43 20.775 20.43 20.65 38,355
11/18/2016 20.58 20.58 20.31 20.43 27,784
11/17/2016 20.38 20.56 20.38 20.48 26,035
11/16/2016 20.3 20.49 20.3 20.48 30,256
11/15/2016 20.14 20.47 20 20.44 53,462
11/14/2016 20.18 20.524 19.77 19.9692 39,318
11/11/2016 20.21 20.47 20.21 20.3 35,806
11/10/2016 20.56 20.59 20.27 20.385 24,823
11/09/2016 21.02 21.05 20.61 20.7 35,168
11/08/2016 20.95 21.36 20.71 21.13 21,988
11/07/2016 21.14 21.24 21 21.02 30,802
11/04/2016 21.05 21.16 20.95 21.0501 16,326
11/03/2016 21.25 21.28 20.87 21.05 121,032
11/02/2016 21.32 21.34 21.26 21.26 4,356
11/01/2016 21.64 21.75 21.39 21.46 21,340
10/31/2016 22.05 22.05 21.665 21.67 11,657
10/28/2016 21.78 21.945 21.26 21.9399 29,183
10/27/2016 21.86 21.9464 21.6201 21.69 28,535
10/26/2016 22.07 22.23 21.91 21.92 11,244
10/25/2016 22.19 22.29 22.07 22.29 14,106
10/24/2016 22.23 22.2554 22.18 22.226 5,936
10/21/2016 22.12 22.28 22.1 22.18 9,593
10/20/2016 22.34 22.5624 22.06 22.06 9,978
10/19/2016 22.25 22.4 22.1501 22.21 6,194
10/18/2016 21.96 22.29 21.96 22.1701 9,506
10/17/2016 22.47 22.47 21.74 21.8 21,453
10/14/2016 22.45 22.46 22.42 22.42 3,184
10/13/2016 22.41 22.44 22.32 22.3201 17,342
10/12/2016 22.48 22.5 22.32 22.32 10,989
10/11/2016 22.69 22.69 22.561 22.63 12,590
10/10/2016 22.72 22.855 22.51 22.51 18,368
10/07/2016 22.7 22.78 22.69 22.78 21,606
10/06/2016 22.66 22.92 22.54 22.7 14,367
10/05/2016 22.79 22.92 22.73 22.75 17,283
10/04/2016 22.82 22.94 22.59 22.94 17,318
10/03/2016 22.08 22.71 22.08 22.71 12,403
09/30/2016 22.23 22.52 22.075 22.11 30,476
09/29/2016 22.34 22.4 21.99 22.23 30,615
09/28/2016 22.34 22.43 22.29 22.35 15,669
09/27/2016 22.39 22.432 22.245 22.34 24,754
09/26/2016 22.4 22.401 22.33 22.39 13,878
09/23/2016 22.24 22.4 22.2315 22.4 5,322
09/22/2016 22.03 22.38 22.03 22.07 25,778
09/21/2016 21.99 22.2838 21.69 22.03 26,227
09/20/2016 21.95 22.09 21.95 21.99 13,915
09/19/2016 22.11 22.1169 21.95 21.95 10,313
09/16/2016 22.21 22.45 21.95 21.95 14,083
09/15/2016 22.77 22.77 22.1 22.12 20,613
09/14/2016 22.63 22.6818 22.55 22.65 31,336
09/13/2016 22.65 22.79 22.511 22.79 23,337
09/12/2016 22.79 22.8058 22.6301 22.76 10,283
09/09/2016 22.98 22.98 22.2501 22.79 44,586
09/08/2016 22.76 22.99 22.603 22.99 27,549
09/07/2016 22.35 22.8 22.35 22.7501 23,793
09/06/2016 22.5 22.6565 21.88 22.2301 26,725
09/02/2016 22.42 22.7299 22.17 22.71 14,361
09/01/2016 22.25 22.47 22.131 22.43 25,712
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?