Guggenheim Active Allocation Fund (GUG) NYSE

16.04

-0.115(-0.71%)

Updated at September 08 02:46PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202516.2516.1516.1516.2516.152,610
September 04, 202515.916.1816.1816.215.9107,015
September 03, 202515.8415.8515.8515.915.7853,400
September 02, 202515.7815.815.815.915.798,826
August 29, 202515.8415.7815.7815.915.7153,661
August 28, 202515.6315.7715.7715.8315.6378,200
August 27, 202515.6215.6315.6315.815.6278,500
August 26, 202515.7315.715.715.7915.664,532
August 25, 202515.7415.7315.7315.8315.5966,338
August 22, 202515.515.7115.7116.115.46120,200
August 21, 202515.615.5215.5215.615.4381,641
August 20, 202515.6415.6515.6516.215.5945,000
August 19, 202515.6315.6215.6215.7115.573,800
August 18, 202515.615.5615.5615.6515.5256,107
August 15, 202515.5515.615.615.715.5549,136
August 14, 202515.7215.7815.6615.8315.6473,110
August 13, 202515.7415.715.5815.8315.68124,744
August 12, 202515.5815.6215.515.8415.5253,002
August 11, 202515.5915.515.3815.6415.4950,600
August 08, 202515.615.515.3815.6415.4161,300
August 07, 202515.4515.5415.4215.6215.33122,142
August 06, 202515.3115.3715.2515.4715.21158,600
August 05, 202515.2515.315.1815.3215.1987,840
August 04, 202515.215.2515.2515.315.1873,978
August 01, 202515.3415.215.215.3415.13103,041
July 31, 202515.4315.3415.3415.4415.26184,525
July 30, 202515.4515.4115.4115.4815.3169,800
July 29, 202515.415.4315.4315.4915.3472,600
July 28, 202515.3115.4215.4215.4715.3133,008
July 25, 202515.5915.3815.3815.6215.26119,313
July 24, 202515.3815.4215.4215.4915.3587,000
July 23, 202515.415.3615.3615.4315.3641,300
July 22, 202515.3315.3815.3815.4315.2885,533
July 21, 202515.2115.2715.2715.3115.2170,300
July 18, 202515.2515.2415.2415.5315.1772,644
July 17, 202515.2615.2815.2815.3415.1974,730
July 16, 202515.4115.315.315.8715.2178,046
July 15, 202515.4715.2915.2915.4815.2885,342
July 14, 202515.5115.5515.4315.5515.4733,507
July 11, 202515.5515.4915.3715.6215.4775,400
July 10, 202515.5415.5415.4215.6215.53107,629
July 09, 202515.5515.5415.4215.6915.51113,437
July 08, 202515.4715.4715.4715.5215.4108,702
July 07, 202515.6415.5115.5115.715.4672,200
July 03, 202515.615.5915.5915.6715.5737,917
July 02, 202515.6415.6315.6315.7215.5979,106
July 01, 202515.6815.6215.6215.9215.56107,313
June 30, 202515.7415.6415.6415.7515.5794,926
June 27, 202515.7115.6715.6715.7615.5395,400
June 26, 202515.7515.6915.6915.8515.6126,912
June 25, 202515.6415.7315.7315.915.6495,822
June 24, 202515.5115.6315.6315.715.47158,242
June 23, 202515.5115.4315.4315.5115.2873,609
June 20, 202515.2515.4115.4115.515.2592,300
June 18, 202515.1215.2515.2515.3815.05120,928
June 17, 202515.0315.0915.0915.1915.0353,217
June 16, 202515.2115.115.115.2415.0661,021
June 13, 202515.2915.0915.0915.3115.0654,400
June 12, 202515.3515.315.1815.3615.2379,000
June 11, 202515.1815.2615.1416.515.15119,612
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved