Skip to main content

Guggenheim Credit Allocation Fund (NY: GGM )

27.47 +0.22 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 14.73 14.75 14.63 14.72 30,203 -0.01(-0.09%)
Aug 30, 2017 14.65 14.75 14.62 14.73 21,675 +0.15(+1.01%)
Aug 29, 2017 14.66 14.66 14.58 14.59 25,521 -0.07(-0.48%)
Aug 28, 2017 14.68 14.68 14.66 14.66 21,584 -0.02(-0.13%)
Aug 25, 2017 14.59 14.68 14.55 14.68 18,830 +0.10(+0.70%)
Aug 24, 2017 14.57 14.58 14.55 14.57 24,968 +0.00(+0.00%)
Aug 23, 2017 14.57 14.59 14.56 14.57 20,725 +0.00(+0.00%)
Aug 22, 2017 14.46 14.59 14.46 14.57 25,535 +0.04(+0.31%)
Aug 21, 2017 14.53 14.60 14.52 14.53 24,614 -0.08(-0.52%)
Aug 18, 2017 14.59 14.63 14.58 14.61 40,743 +0.01(+0.04%)
Aug 17, 2017 14.46 14.63 14.46 14.60 40,568 +0.14(+0.97%)
Aug 16, 2017 14.43 14.51 14.43 14.46 21,786 -0.01(-0.07%)
Aug 15, 2017 14.59 14.63 14.20 14.47 95,652 -0.16(-1.07%)
Aug 14, 2017 14.58 14.68 14.56 14.62 83,027 +0.04(+0.31%)
Aug 11, 2017 14.73 14.73 14.56 14.58 61,580 -0.15(-0.99%)
Aug 10, 2017 14.82 14.88 14.73 14.73 36,117 -0.09(-0.64%)
Aug 09, 2017 14.80 14.90 14.73 14.82 48,360 +0.03(+0.18%)
Aug 08, 2017 14.81 14.85 14.79 14.79 31,229 -0.02(-0.14%)
Aug 07, 2017 14.81 14.86 14.78 14.81 45,142 +0.00(+0.01%)
Aug 04, 2017 14.76 14.82 14.76 14.81 36,898 +0.01(+0.08%)
Aug 03, 2017 14.78 14.80 14.77 14.80 45,339 +0.03(+0.18%)
Aug 02, 2017 14.78 14.78 14.73 14.77 28,587 +0.00(+0.03%)
Aug 01, 2017 14.74 14.79 14.74 14.77 21,138 +0.03(+0.22%)
Jul 31, 2017 14.71 14.80 14.71 14.74 57,443 +0.03(+0.21%)
Jul 28, 2017 14.69 14.73 14.68 14.71 27,603 +0.02(+0.13%)
Jul 27, 2017 14.72 14.73 14.66 14.69 16,013 -0.03(-0.19%)
Jul 26, 2017 14.73 14.73 14.71 14.71 22,633 +0.03(+0.19%)
Jul 25, 2017 14.69 14.70 14.66 14.69 20,178 -0.01(-0.04%)
Jul 24, 2017 14.66 14.73 14.66 14.69 30,788 +0.03(+0.22%)
Jul 21, 2017 14.64 14.71 14.64 14.66 19,167 +0.02(+0.13%)
Jul 20, 2017 14.66 14.75 14.64 14.64 21,831 -0.01(-0.09%)
Jul 19, 2017 14.65 14.69 14.65 14.66 33,450 +0.01(+0.04%)
Jul 18, 2017 14.66 14.69 14.63 14.65 36,890 +0.03(+0.22%)
Jul 17, 2017 14.64 14.71 14.60 14.62 51,732 -0.06(-0.43%)
Jul 14, 2017 14.69 14.71 14.63 14.68 28,604 -0.01(-0.09%)
Jul 13, 2017 14.71 14.92 14.66 14.69 28,090 -0.02(-0.13%)
Jul 12, 2017 14.72 14.74 14.64 14.71 29,198 -0.02(-0.12%)
Jul 11, 2017 14.70 14.85 14.61 14.73 35,194 +0.03(+0.17%)
Jul 10, 2017 14.71 14.77 14.71 14.71 34,209 -0.01(-0.04%)
Jul 07, 2017 14.76 14.76 14.61 14.71 55,531 -0.04(-0.30%)
Jul 06, 2017 14.69 14.76 14.62 14.76 24,143 +0.06(+0.43%)
Jul 05, 2017 14.75 14.83 14.66 14.69 42,972 -0.06(-0.38%)
Jul 03, 2017 14.58 14.84 14.55 14.75 10,775 +0.18(+1.21%)
Jun 30, 2017 14.34 14.57 14.34 14.57 24,358 +0.21(+1.49%)
Jun 29, 2017 14.47 14.50 14.34 14.36 28,110 -0.11(-0.78%)
Jun 28, 2017 14.50 14.53 14.46 14.47 16,903 -0.03(-0.17%)
Jun 27, 2017 14.55 14.56 14.45 14.50 53,252 -0.05(-0.35%)
Jun 26, 2017 14.23 14.66 14.23 14.55 45,885 +0.31(+2.21%)
Jun 23, 2017 14.40 14.41 14.21 14.23 52,877 -0.18(-1.22%)
Jun 22, 2017 14.32 14.45 14.27 14.41 73,268 +0.14(+1.01%)
Jun 21, 2017 14.48 14.48 14.23 14.27 46,496 -0.21(-1.48%)
Jun 20, 2017 14.46 14.50 14.44 14.48 33,431 -0.01(-0.04%)
Jun 19, 2017 14.40 14.53 14.39 14.49 21,659 +0.09(+0.61%)
Jun 16, 2017 14.42 14.52 14.40 14.40 25,233 -0.09(-0.65%)
Jun 15, 2017 14.59 14.60 14.46 14.49 15,079 -0.09(-0.65%)
Jun 14, 2017 14.59 14.61 14.49 14.59 18,227 +0.09(+0.65%)
Jun 13, 2017 14.59 14.59 14.49 14.49 11,189 +0.01(+0.09%)
Jun 12, 2017 14.48 14.50 14.47 14.48 17,681 +0.00(+0.02%)
Jun 09, 2017 14.35 14.55 14.35 14.48 31,139 +0.17(+1.16%)
Jun 08, 2017 14.52 14.56 14.29 14.31 80,332 -0.21(-1.42%)
Jun 07, 2017 14.50 14.53 14.49 14.52 22,907 +0.03(+0.17%)
Jun 06, 2017 14.50 14.50 14.47 14.49 27,648 -0.01(-0.04%)
Jun 05, 2017 14.48 14.79 14.48 14.50 41,453 +0.02(+0.13%)
Jun 02, 2017 14.48 14.92 14.47 14.48 16,048 -0.01(-0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.