Guggenheim Enhanced Equity Income Fund Historical Stock Prices

GPM 
$8.36
*  
0.0468
0.56%
Get GPM Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading GPM now
Exchange: NYSE

Community Rating:
 
 
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 04-MAY-2015 TO 04-AUG-2015

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.
16:00  8.35  8.42  8.32  8.36 40,421
08/04/2015 8.34 8.42 8.32 8.36 40,421
08/03/2015 8.4 8.41 8.3132 8.3132 29,760
07/31/2015 8.38 8.46 8.37 8.39 18,515
07/30/2015 8.36 8.4 8.35 8.39 27,396
07/29/2015 8.33 8.36 8.32 8.36 29,032
07/28/2015 8.3 8.33 8.2803 8.29 35,876
07/27/2015 8.32 8.37 8.26 8.26 68,501
07/24/2015 8.42 8.42 8.33 8.33 58,618
07/23/2015 8.44 8.47 8.4 8.41 58,490
07/22/2015 8.44 8.4599 8.41 8.42 29,538
07/21/2015 8.45 8.45 8.4 8.44 58,466
07/20/2015 8.46 8.48 8.42 8.43 49,140
07/17/2015 8.47 8.49 8.43 8.44 41,940
07/16/2015 8.45 8.5 8.4301 8.45 56,212
07/15/2015 8.49 8.51 8.41 8.41 49,218
07/14/2015 8.42 8.51 8.4 8.47 78,370
07/13/2015 8.39 8.45 8.37 8.39 78,662
07/10/2015 8.45 8.4714 8.34 8.36 74,825
07/09/2015 8.54 8.54 8.35 8.35 32,846
07/08/2015 8.52 8.61 8.42 8.44 35,212
07/07/2015 8.45 8.59 8.39 8.56 87,458
07/06/2015 8.45 8.47 8.36 8.4 55,292
07/02/2015 8.47 8.51 8.44 8.46 31,135
07/01/2015 8.38 8.5 8.32 8.47 88,828
06/30/2015 8.38 8.58 8.28 8.28 87,496
06/29/2015 8.4 8.44 8.33 8.34 89,126
06/26/2015 8.53 8.5378 8.46 8.46 51,999
06/25/2015 8.56 8.63 8.51 8.54 65,899
06/24/2015 8.58 8.6028 8.5 8.52 48,510
06/23/2015 8.59 8.63 8.554 8.57 34,686
06/22/2015 8.66 8.67 8.55 8.58 46,076
06/19/2015 8.62 8.64 8.55 8.57 34,194
06/18/2015 8.58 8.67 8.57 8.62 64,777
06/17/2015 8.52 8.5962 8.51 8.56 53,814
06/16/2015 8.57 8.6 8.51 8.53 51,507
06/15/2015 8.51 8.72 8.42 8.54 97,964
06/12/2015 8.57 8.61 8.5001 8.53 67,969
06/11/2015 8.64 8.68 8.52 8.61 104,137
06/10/2015 8.69 8.79 8.66 8.77 86,887
06/09/2015 8.68 8.7 8.65 8.66 52,648
06/08/2015 8.7 8.7 8.64 8.68 40,768
06/05/2015 8.68 8.7 8.67 8.68 39,023
06/04/2015 8.72 8.73 8.64 8.67 88,092
06/03/2015 8.78 8.78 8.71 8.71 84,640
06/02/2015 8.75 8.79 8.73 8.74 73,596
06/01/2015 8.71 8.78 8.69 8.76 74,823
05/29/2015 8.7 8.73 8.66 8.68 65,163
05/28/2015 8.72 8.74 8.67 8.71 82,762
05/27/2015 8.72 8.74 8.69 8.7 76,406
05/26/2015 8.84 8.84 8.68 8.69 110,631
05/22/2015 8.81 8.85 8.77 8.83 81,567
05/21/2015 8.76 8.8 8.7 8.8 84,008
05/20/2015 8.61 8.82 8.5887 8.74 167,219
05/19/2015 8.6 8.61 8.57 8.58 53,202
05/18/2015 8.62 8.64 8.56 8.62 81,630
05/15/2015 8.64 8.73 8.58 8.61 251,147
05/14/2015 8.62 8.66 8.61 8.66 86,021
05/13/2015 8.55 8.6 8.55 8.6 109,203
05/12/2015 8.5 8.55 8.49 8.53 63,364
05/11/2015 8.5 8.55 8.48 8.52 83,897
05/08/2015 8.53 8.548 8.48 8.51 58,389
05/07/2015 8.42 8.469 8.4 8.46 47,223
05/06/2015 8.48 8.48 8.4 8.4 66,114
05/05/2015 8.48 8.51 8.44 8.45 59,876
05/04/2015 8.53 8.54 8.48 8.48 72,887
*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?