Quantcast

Guggenheim Enhanced Equity Income Fund Historical Stock Prices

GPM 
$8.02
*  
0.04
0.5%
Get GPM Alerts
*Delayed - data as of Apr. 25, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

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 8.04 8.06 8.01 8.02 117,669
04/25/2019 8.04 8.06 8.01 8.02 117,669
04/24/2019 8.06 8.08 8.04 8.06 89,698
04/23/2019 8 8.07 8 8.07 170,187
04/22/2019 8 8.02 7.98 8.02 79,858
04/18/2019 8.05 8.06 7.97 8.02 106,785
04/17/2019 8.03 8.08 8 8.03 125,183
04/16/2019 8.04 8.0589 8.02 8.02 82,185
04/15/2019 8.05 8.05 8.005 8.03 109,458
04/12/2019 8.01 8.06 7.95 8.06 118,058
04/11/2019 7.99 8.01 7.96 7.99 98,870
04/10/2019 7.93 8.05 7.9 7.98 256,563
04/09/2019 7.96 7.97 7.9 7.93 129,127
04/08/2019 7.95 7.97 7.92 7.97 133,370
04/05/2019 7.91 7.96 7.9 7.96 126,686
04/04/2019 7.92 7.95 7.87 7.91 119,486
04/03/2019 7.91 7.94 7.88 7.94 136,572
04/02/2019 7.93 7.93 7.84 7.88 203,089
04/01/2019 7.9 7.92 7.88 7.92 194,143
03/29/2019 7.87 7.9 7.81 7.86 214,315
03/28/2019 7.76 7.8 7.72 7.8 140,480
03/27/2019 7.69 7.79 7.66 7.75 181,901
03/26/2019 7.7 7.71 7.65 7.67 141,322
03/25/2019 7.72 7.74 7.62 7.64 158,893
03/22/2019 7.8 7.83 7.71 7.72 76,156
03/21/2019 7.79 7.85 7.76 7.84 90,224
03/20/2019 7.78 7.88 7.75 7.79 205,528
03/19/2019 7.82 7.87 7.8 7.81 147,761
03/18/2019 7.79 7.84 7.7712 7.79 114,471
03/15/2019 7.79 7.84 7.77 7.78 218,529
03/14/2019 7.81 7.85 7.77 7.78 235,383
03/13/2019 7.99 8.06 7.98 8.01 97,818
03/12/2019 7.92 8.03 7.92 7.97 207,020
03/11/2019 7.81 7.95 7.81 7.92 152,404
03/08/2019 7.79 7.81 7.72 7.81 143,583
03/07/2019 7.89 7.8928 7.77 7.84 130,382
03/06/2019 8.01 8.0201 7.8801 7.9 156,846
03/05/2019 8.02 8.035 7.99 8.01 148,719
03/04/2019 8.08 8.08 7.9601 8.02 164,728
03/01/2019 8 8.03 7.9663 8.01 102,565
02/28/2019 7.99 7.99 7.9 7.96 141,565
02/27/2019 7.93 8 7.76 7.97 256,533
02/26/2019 8.07 8.08 7.93 7.94 249,865
02/25/2019 8.07 8.08 8.03 8.03 169,280
02/22/2019 8 8.03 7.9505 8 113,358
02/21/2019 7.94 7.972 7.92 7.96 94,579
02/20/2019 7.97 7.98 7.93 7.96 112,550
02/19/2019 7.9 7.96 7.89 7.95 164,011
02/15/2019 7.85 7.91 7.85 7.9 161,349
02/14/2019 7.84 7.88 7.7956 7.85 134,397
02/13/2019 7.83 7.87 7.82 7.84 93,695
02/12/2019 7.77 7.82 7.75 7.8 107,898
02/11/2019 7.71 7.76 7.71 7.73 84,479
02/08/2019 7.7 7.7153 7.66 7.7 102,698
02/07/2019 7.76 7.8 7.7001 7.73 98,514
02/06/2019 7.77 7.81 7.76 7.78 153,415
02/05/2019 7.8 7.8396 7.78 7.78 178,971
02/04/2019 7.8 7.805 7.745 7.8 127,792
02/01/2019 7.7 7.8135 7.7 7.79 133,669
01/31/2019 7.65 7.73 7.65 7.69 129,618
01/30/2019 7.56 7.69 7.56 7.66 163,725
01/29/2019 7.54 7.57 7.52 7.53 97,646
01/28/2019 7.5 7.54 7.4775 7.53 129,824
01/25/2019 7.5 7.5785 7.5 7.55 58,759
*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?



Smart Portfolio