Guggenheim Credit Allocation Fund Common Shares of Beneficial Interestのデータ

Guggenheim Credit Allocation Fund Common Shares of Beneficial Interestの基本情報

名前 Guggenheim Credit Allocation Fund Common Shares of Beneficial Interest
ティッカー GGM
国 nan
上場年 2013.0
セクター nan

Guggenheim Credit Allocation Fund Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 20.66 20.41 20.62 20.52 98700.0 20.52
2021-02-12 20.75 20.41 20.75 20.67 49900.0 20.67
2021-02-11 20.83 20.58 20.76 20.75 68400.0 20.75
2021-02-10 21.1 20.8 21.0 20.95 72500.0 20.77
2021-02-09 20.95 20.74 20.77 20.95 50500.0 20.77
2021-02-08 20.82 20.61 20.67 20.77 69300.0 20.59
2021-02-05 20.74 20.53 20.68 20.61 68300.0 20.43
2021-02-04 20.75 20.39 20.52 20.67 82400.0 20.49
2021-02-03 20.72 20.35 20.45 20.54 84800.0 20.36
2021-02-02 20.48 20.35 20.39 20.45 59300.0 20.27
2021-02-01 20.35 20.24 20.3 20.32 47800.0 20.14
2021-01-29 20.35 20.16 20.3 20.3 42000.0 20.12
2021-01-28 20.35 20.19 20.22 20.29 62100.0 20.11
2021-01-27 20.47 20.21 20.47 20.22 58400.0 20.05
2021-01-26 20.61 20.22 20.22 20.33 84600.0 20.15
2021-01-25 20.22 20.14 20.2 20.22 71900.0 20.05
2021-01-22 20.24 19.84 20.18 20.17 35400.0 20.0
2021-01-21 20.16 20.07 20.1 20.15 43500.0 19.98
2021-01-20 20.1 20.03 20.1 20.07 38400.0 19.9
2021-01-19 20.06 19.95 19.96 20.05 34400.0 19.88
2021-01-15 20.02 19.9 20.02 19.95 31800.0 19.78
2021-01-14 20.11 19.92 20.05 20.02 60700.0 19.85
2021-01-13 20.29 20.1 20.25 20.17 54500.0 19.82
2021-01-12 20.21 20.05 20.14 20.2 65800.0 19.85
2021-01-11 20.14 19.98 20.03 20.09 78400.0 19.74
2021-01-08 20.22 20.07 20.07 20.17 56100.0 19.82
2021-01-07 20.23 19.91 19.91 20.07 69400.0 19.72
2021-01-06 20.0 19.81 19.81 19.91 56200.0 19.56
2021-01-05 19.91 19.67 19.78 19.86 48400.0 19.51
2021-01-04 19.79 19.62 19.77 19.78 78700.0 19.43
2020-12-31 19.79 19.73 19.74 19.77 41200.0 19.42
2020-12-30 19.71 19.64 19.68 19.7 26700.0 19.35
2020-12-29 19.73 19.57 19.73 19.62 45300.0 19.28
2020-12-28 19.63 19.49 19.56 19.63 61400.0 19.29
2020-12-24 19.53 19.28 19.28 19.53 12100.0 19.19
2020-12-23 19.45 19.25 19.45 19.35 51400.0 19.01
2020-12-22 19.55 19.31 19.51 19.34 71100.0 19.0
2020-12-21 19.61 19.45 19.5 19.5 91700.0 19.16
2020-12-18 19.62 19.52 19.62 19.55 38500.0 19.21
2020-12-17 19.62 19.51 19.59 19.56 39000.0 19.22
2020-12-16 19.63 19.5 19.55 19.54 35200.0 19.2
2020-12-15 19.59 19.46 19.55 19.55 58400.0 19.21
2020-12-14 19.55 19.36 19.48 19.55 72100.0 19.21
2020-12-11 19.55 19.37 19.37 19.48 47400.0 18.96
2020-12-10 19.57 19.32 19.45 19.37 65600.0 18.85
2020-12-09 19.81 19.4 19.66 19.41 82700.0 18.89
2020-12-08 19.6 19.44 19.46 19.59 39300.0 19.07
2020-12-07 19.55 19.43 19.43 19.46 76700.0 18.94
2020-12-04 19.57 19.44 19.57 19.47 92500.0 18.95
2020-12-03 19.5 19.36 19.4 19.44 97700.0 18.92
2020-12-02 19.34 19.25 19.26 19.34 45500.0 18.82
2020-12-01 19.28 19.11 19.11 19.26 58500.0 18.75
2020-11-30 19.17 19.02 19.1 19.1 51300.0 18.59
2020-11-27 19.15 19.05 19.05 19.05 14300.0 18.54
2020-11-25 19.1 18.94 18.97 19.02 50900.0 18.51
2020-11-24 19.1 18.85 18.9 18.89 43600.0 18.39
2020-11-23 19.1 18.82 18.89 18.89 57400.0 18.39
2020-11-20 18.9 18.67 18.67 18.81 44200.0 18.31
2020-11-19 19.01 18.67 18.67 18.73 38300.0 18.23
2020-11-18 18.79 18.62 18.71 18.67 56900.0 18.17
2020-11-17 18.71 18.6 18.6 18.7 39400.0 18.2
2020-11-16 18.76 18.53 18.59 18.53 48800.0 18.04
2020-11-13 18.72 18.57 18.72 18.63 47000.0 18.13
2020-11-12 18.91 18.63 18.8 18.66 37800.0 18.16
2020-11-11 19.15 18.75 18.98 19.07 63200.0 18.39
2020-11-10 19.0 18.57 18.88 18.9 54500.0 18.22
2020-11-09 19.01 18.8 18.94 18.83 57000.0 18.15
2020-11-06 18.75 18.7 18.74 18.7 21600.0 18.03
2020-11-05 18.75 18.58 18.59 18.74 41700.0 18.07
2020-11-04 18.49 18.33 18.33 18.49 33700.0 17.83
2020-11-03 18.35 18.3 18.3 18.32 46800.0 17.66
2020-11-02 18.35 18.23 18.29 18.26 30000.0 17.6
2020-10-30 18.31 18.1 18.24 18.14 27500.0 17.49
2020-10-29 18.19 18.06 18.1 18.15 24000.0 17.5
2020-10-28 18.32 18.01 18.32 18.05 30600.0 17.4
2020-10-27 18.35 18.23 18.35 18.3 21400.0 17.64
2020-10-26 18.47 18.25 18.44 18.3 34500.0 17.64
2020-10-23 18.5 18.34 18.38 18.5 18200.0 17.84
2020-10-22 18.31 18.25 18.3 18.26 9000.0 17.6
2020-10-21 18.33 18.19 18.19 18.33 44400.0 17.67
2020-10-20 18.32 18.23 18.24 18.26 21700.0 17.6
2020-10-19 18.28 18.14 18.26 18.15 21600.0 17.5
2020-10-16 18.4 18.2 18.38 18.21 21500.0 17.56
2020-10-15 18.35 18.24 18.35 18.32 26200.0 17.66
2020-10-14 18.53 18.35 18.47 18.38 23100.0 17.72
2020-10-13 18.72 18.49 18.67 18.6 41800.0 17.76
2020-10-12 18.8 18.46 18.46 18.63 43600.0 17.79
2020-10-09 18.51 18.45 18.5 18.5 28600.0 17.66
2020-10-08 18.46 18.35 18.35 18.46 22200.0 17.62
2020-10-07 18.44 18.34 18.44 18.42 23000.0 17.59
2020-10-06 18.38 18.29 18.35 18.38 29500.0 17.55
2020-10-05 18.38 18.25 18.25 18.34 59100.0 17.51
2020-10-02 18.18 17.74 17.81 18.18 40200.0 17.36
2020-10-01 17.92 17.71 17.71 17.85 30200.0 17.04
2020-09-30 17.86 17.75 17.86 17.75 43400.0 16.95
2020-09-29 17.71 17.66 17.68 17.7 25500.0 16.9
2020-09-28 17.8 17.51 17.8 17.63 67400.0 16.83
2020-09-25 17.78 17.6 17.71 17.65 23000.0 16.85
2020-09-24 17.92 17.71 17.82 17.75 49800.0 16.95
2020-09-23 18.24 17.86 18.23 17.92 28700.0 17.11
2020-09-22 18.23 18.14 18.19 18.23 21900.0 17.4
2020-09-21 18.2 17.96 18.2 18.14 27500.0 17.32
2020-09-18 18.26 18.12 18.26 18.2 21800.0 17.38
2020-09-17 18.25 18.14 18.25 18.16 28600.0 17.34
2020-09-16 18.25 18.16 18.25 18.24 35600.0 17.41
2020-09-15 18.26 18.14 18.2 18.22 25000.0 17.39
2020-09-14 18.36 18.13 18.2 18.21 40400.0 17.39
2020-09-11 18.5 18.33 18.5 18.39 58200.0 17.38
2020-09-10 18.37 18.28 18.3 18.33 23400.0 17.33
2020-09-09 18.27 18.17 18.2 18.24 29100.0 17.24
2020-09-08 18.14 17.93 17.93 18.1 61200.0 17.11
2020-09-04 18.26 17.5 18.26 17.92 88000.0 16.94
2020-09-03 18.31 18.0 18.2 18.17 33200.0 17.18
2020-09-02 18.4 18.11 18.3 18.29 43000.0 17.29
2020-09-01 18.34 18.14 18.15 18.26 33100.0 17.26
2020-08-31 18.15 18.11 18.15 18.15 22300.0 17.16
2020-08-28 18.15 18.06 18.11 18.14 14600.0 17.15
2020-08-27 18.18 18.02 18.13 18.07 26600.0 17.08
2020-08-26 18.31 18.11 18.28 18.13 26200.0 17.14
2020-08-25 18.25 18.18 18.24 18.25 18200.0 17.25
2020-08-24 18.3 18.2 18.3 18.2 22500.0 17.2
2020-08-21 18.29 18.13 18.27 18.15 22800.0 17.16
2020-08-20 18.39 18.11 18.17 18.22 20500.0 17.22
2020-08-19 18.16 18.0 18.15 18.12 39400.0 17.13
2020-08-18 18.17 18.07 18.15 18.13 29400.0 17.14
2020-08-17 18.21 18.14 18.15 18.15 21700.0 17.16
2020-08-14 18.19 18.04 18.04 18.14 32000.0 17.15
2020-08-13 18.25 18.13 18.22 18.18 26500.0 17.19
2020-08-12 18.38 18.22 18.22 18.38 28300.0 17.2
2020-08-11 18.38 18.17 18.38 18.19 38500.0 17.03
2020-08-10 18.25 18.13 18.23 18.23 36900.0 17.06
2020-08-07 18.19 18.08 18.13 18.14 26300.0 16.98
2020-08-06 18.08 17.99 18.04 18.07 26000.0 16.91
2020-08-05 18.07 17.91 18.0 18.04 25800.0 16.89
2020-08-04 18.02 17.94 18.0 18.0 27700.0 16.85
2020-08-03 18.0 17.9 17.96 18.0 34000.0 16.85
2020-07-31 18.14 17.84 18.14 17.91 30000.0 16.76
2020-07-30 17.98 17.79 17.79 17.98 16500.0 16.83
2020-07-29 17.98 17.64 17.7 17.98 24600.0 16.83
2020-07-28 17.62 17.41 17.41 17.61 19700.0 16.48
2020-07-27 17.56 17.42 17.45 17.49 20900.0 16.37
2020-07-24 17.69 17.42 17.52 17.45 46200.0 16.33
2020-07-23 17.55 17.47 17.52 17.5 16400.0 16.38
2020-07-22 17.54 17.42 17.44 17.49 18800.0 16.37
2020-07-21 17.54 17.38 17.42 17.41 42800.0 16.3
2020-07-20 17.68 17.36 17.6 17.54 65000.0 16.42
2020-07-17 17.8 17.69 17.8 17.7 17900.0 16.57
2020-07-16 17.86 17.74 17.8 17.77 21100.0 16.63
2020-07-15 18.0 17.7 17.94 17.84 37900.0 16.7
2020-07-14 17.91 17.69 17.9 17.84 14900.0 16.7
2020-07-13 18.1 17.87 17.87 18.02 33500.0 16.7
2020-07-10 18.09 18.02 18.02 18.06 40800.0 16.73
2020-07-09 18.08 18.02 18.03 18.02 39400.0 16.7
2020-07-08 18.12 18.04 18.09 18.05 26300.0 16.72
2020-07-07 18.14 18.03 18.05 18.04 21700.0 16.72
2020-07-06 18.16 17.98 18.02 18.1 47900.0 16.77
2020-07-02 18.14 17.87 17.99 18.14 27700.0 16.81
2020-07-01 17.92 17.68 17.68 17.85 24100.0 16.54
2020-06-30 17.79 17.68 17.75 17.69 19000.0 16.39
2020-06-29 17.8 17.42 17.73 17.63 44100.0 16.34
2020-06-26 17.72 17.5 17.72 17.6 32700.0 16.31
2020-06-25 17.8 17.69 17.8 17.72 28700.0 16.42
2020-06-24 17.89 17.73 17.86 17.8 26200.0 16.49
2020-06-23 18.0 17.76 17.94 17.9 45200.0 16.59
2020-06-22 17.79 17.64 17.68 17.75 21900.0 16.45
2020-06-19 17.76 17.58 17.73 17.58 23100.0 16.29
2020-06-18 17.67 17.5 17.55 17.61 21100.0 16.32
2020-06-17 17.6 17.47 17.5 17.47 27100.0 16.19
2020-06-16 17.61 17.36 17.41 17.48 38800.0 16.2
2020-06-15 17.38 17.0 17.23 17.34 41200.0 16.07
2020-06-12 17.51 17.2 17.51 17.32 37200.0 16.05
2020-06-11 17.84 17.17 17.54 17.22 73200.0 15.79
2020-06-10 17.97 17.63 17.82 17.82 24300.0 16.34
2020-06-09 17.84 17.4 17.42 17.82 40100.0 16.34
2020-06-08 18.04 17.83 18.04 17.84 91800.0 16.36
2020-06-05 17.9 17.72 17.89 17.75 52900.0 16.27
2020-06-04 17.73 17.58 17.66 17.6 47700.0 16.14
2020-06-03 17.81 17.55 17.55 17.75 76600.0 16.27
2020-06-02 17.45 17.08 17.08 17.36 63200.0 15.92
2020-06-01 17.24 16.71 16.71 16.91 43100.0 15.5
2020-05-29 17.06 16.71 16.79 16.71 37700.0 15.32
2020-05-28 16.82 16.51 16.62 16.68 46900.0 15.29
2020-05-27 16.48 16.2 16.4 16.42 39300.0 15.05
2020-05-26 16.31 16.03 16.03 16.17 52400.0 14.83
2020-05-22 16.09 15.98 16.01 16.0 62300.0 14.67
2020-05-21 16.3 16.01 16.08 16.03 66700.0 14.7
2020-05-20 16.23 16.11 16.13 16.15 41600.0 14.81
2020-05-19 16.39 16.1 16.39 16.13 35400.0 14.79
2020-05-18 16.34 16.11 16.11 16.27 38400.0 14.92
2020-05-15 16.35 16.0 16.08 16.07 26500.0 14.73
2020-05-14 16.34 15.81 16.22 15.98 56700.0 14.65
2020-05-13 16.68 16.22 16.68 16.29 54100.0 14.77
2020-05-12 16.7 16.5 16.63 16.59 26500.0 15.04
2020-05-11 16.58 16.4 16.4 16.48 31700.0 14.94
2020-05-08 16.47 16.27 16.47 16.4 26600.0 14.87
2020-05-07 16.49 16.26 16.35 16.3 36900.0 14.78
2020-05-06 16.23 16.05 16.13 16.2 25100.0 14.69
2020-05-05 16.16 16.03 16.06 16.13 34400.0 14.62
2020-05-04 16.1 15.8 15.9 16.0 38100.0 14.51
2020-05-01 16.08 15.84 16.07 15.91 42800.0 14.42
2020-04-30 16.58 15.93 16.15 15.96 34900.0 14.47
2020-04-29 16.57 15.84 15.84 15.98 60200.0 14.49
2020-04-28 15.9 15.66 15.85 15.73 28900.0 14.26
2020-04-27 15.88 15.59 15.8 15.65 36600.0 14.19
2020-04-24 15.78 15.61 15.74 15.78 30100.0 14.31
2020-04-23 15.75 15.61 15.61 15.72 20100.0 14.25
2020-04-22 15.64 15.32 15.32 15.56 31600.0 14.11
2020-04-21 15.54 15.0 15.54 15.28 33900.0 13.85
2020-04-20 15.8 15.47 15.8 15.55 41500.0 14.1
2020-04-17 15.8 15.63 15.8 15.71 46300.0 14.24
2020-04-16 15.7 15.46 15.68 15.5 24700.0 14.05
2020-04-15 15.72 15.5 15.72 15.65 31300.0 14.19
2020-04-14 15.91 15.51 15.81 15.81 35100.0 14.33
2020-04-13 16.0 15.42 16.0 15.55 49600.0 13.93
2020-04-09 16.31 15.59 15.6 15.91 72100.0 14.26
2020-04-08 15.52 14.87 14.9 15.38 83700.0 13.78
2020-04-07 14.9 14.43 14.43 14.87 72100.0 13.32
2020-04-06 14.47 14.0 14.05 14.03 105700.0 12.57
2020-04-03 14.08 13.46 14.02 13.69 88600.0 12.27
2020-04-02 14.24 13.83 13.83 14.21 64000.0 12.73
2020-04-01 14.56 13.8 14.19 14.08 90000.0 12.62
2020-03-31 15.49 14.66 14.66 14.94 94400.0 13.39
2020-03-30 15.1 14.75 14.75 14.8 51600.0 13.26
2020-03-27 15.0 14.75 15.0 14.8 33700.0 13.26
2020-03-26 15.39 14.91 14.96 15.0 66900.0 13.44
2020-03-25 15.49 14.18 14.18 14.96 44400.0 13.41
2020-03-24 14.21 13.24 13.38 13.97 54500.0 12.52
2020-03-23 13.82 12.92 13.82 13.05 54700.0 11.69
2020-03-20 14.59 12.9 12.9 13.82 53500.0 12.38
2020-03-19 12.8 10.65 11.0 12.8 108200.0 11.47
2020-03-18 14.67 11.98 14.67 11.98 182800.0 10.74
2020-03-17 15.27 14.6 15.27 15.17 65800.0 13.59
2020-03-16 15.54 13.42 15.53 15.21 135400.0 13.63
2020-03-13 16.05 15.61 16.05 16.03 88100.0 14.36
2020-03-12 17.18 14.6 17.18 15.7 147400.0 14.07
2020-03-11 18.41 17.65 18.25 17.86 38900.0 15.84
2020-03-10 18.85 18.26 18.34 18.57 40300.0 16.47
2020-03-09 19.2 16.76 19.17 17.95 122400.0 15.92
2020-03-06 19.73 19.36 19.6 19.66 52600.0 17.44
2020-03-05 20.25 19.82 20.25 19.85 60800.0 17.61
2020-03-04 20.3 20.15 20.19 20.3 35400.0 18.01
2020-03-03 20.29 20.0 20.2 20.08 70500.0 17.81
2020-03-02 20.16 19.42 19.42 20.03 68200.0 17.77
2020-02-28 19.86 19.22 19.86 19.42 69000.0 17.23
2020-02-27 20.07 19.72 20.07 19.85 101600.0 17.61
2020-02-26 20.15 19.95 19.95 20.08 79600.0 17.81
2020-02-25 20.36 19.81 20.2 19.84 107400.0 17.6
2020-02-24 20.51 20.2 20.41 20.21 104300.0 17.93
2020-02-21 20.52 20.49 20.5 20.49 42800.0 18.17
2020-02-20 20.5 20.45 20.45 20.49 30700.0 18.17
2020-02-19 20.45 20.41 20.44 20.45 36900.0 18.14
2020-02-18 20.45 20.37 20.44 20.44 64000.0 18.13