Guggenheim Enhanced Equity Income Fundのデータ

Guggenheim Enhanced Equity Income Fundの基本情報

名前 Guggenheim Enhanced Equity Income Fund
ティッカー GPM
国 nan
上場年 nan
セクター nan

Guggenheim Enhanced Equity Income Fundの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 6.89 6.84 6.84 6.87 96300.0 6.87
2021-02-12 6.84 6.78 6.78 6.84 100700.0 6.84
2021-02-11 6.86 6.77 6.84 6.82 118600.0 6.82
2021-02-10 6.86 6.79 6.8 6.8 122600.0 6.8
2021-02-09 6.82 6.76 6.79 6.79 78800.0 6.79
2021-02-08 6.82 6.72 6.72 6.81 181700.0 6.81
2021-02-05 6.75 6.69 6.74 6.72 174000.0 6.72
2021-02-04 6.73 6.57 6.57 6.7 229700.0 6.7
2021-02-03 6.64 6.56 6.6 6.6 173700.0 6.6
2021-02-02 6.61 6.51 6.51 6.57 225400.0 6.57
2021-02-01 6.51 6.41 6.43 6.49 146300.0 6.49
2021-01-29 6.5 6.34 6.49 6.41 201900.0 6.41
2021-01-28 6.54 6.41 6.46 6.48 99200.0 6.48
2021-01-27 6.56 6.45 6.55 6.45 146400.0 6.45
2021-01-26 6.66 6.6 6.63 6.61 183800.0 6.61
2021-01-25 6.7 6.61 6.66 6.65 136300.0 6.65
2021-01-22 6.69 6.63 6.67 6.67 97400.0 6.67
2021-01-21 6.76 6.68 6.76 6.69 135900.0 6.69
2021-01-20 6.75 6.66 6.68 6.73 88500.0 6.73
2021-01-19 6.71 6.65 6.65 6.66 127500.0 6.66
2021-01-15 6.69 6.6 6.65 6.63 216600.0 6.63
2021-01-14 6.72 6.67 6.67 6.69 148000.0 6.69
2021-01-13 6.7 6.65 6.67 6.67 147600.0 6.67
2021-01-12 6.67 6.56 6.59 6.66 228300.0 6.66
2021-01-11 6.61 6.55 6.55 6.59 120400.0 6.59
2021-01-08 6.63 6.57 6.6 6.61 172900.0 6.61
2021-01-07 6.64 6.55 6.58 6.59 276500.0 6.59
2021-01-06 6.6 6.44 6.45 6.53 404300.0 6.53
2021-01-05 6.5 6.37 6.37 6.46 378400.0 6.46
2021-01-04 6.55 6.36 6.54 6.42 293900.0 6.42
2020-12-31 6.55 6.47 6.5 6.55 261000.0 6.55
2020-12-30 6.49 6.43 6.43 6.47 221400.0 6.47
2020-12-29 6.49 6.43 6.48 6.43 211900.0 6.43
2020-12-28 6.48 6.43 6.45 6.44 288000.0 6.44
2020-12-24 6.44 6.38 6.38 6.4 141100.0 6.4
2020-12-23 6.41 6.35 6.35 6.38 238100.0 6.38
2020-12-22 6.39 6.34 6.37 6.35 239200.0 6.35
2020-12-21 6.42 6.31 6.31 6.38 229600.0 6.38
2020-12-18 6.47 6.39 6.46 6.43 195800.0 6.43
2020-12-17 6.47 6.42 6.43 6.46 151900.0 6.46
2020-12-16 6.44 6.41 6.41 6.42 146300.0 6.42
2020-12-15 6.43 6.36 6.37 6.43 337500.0 6.43
2020-12-14 6.48 6.35 6.42 6.35 266900.0 6.35
2020-12-11 6.55 6.5 6.54 6.54 171600.0 6.42
2020-12-10 6.57 6.5 6.5 6.56 202800.0 6.44
2020-12-09 6.59 6.51 6.54 6.54 164900.0 6.42
2020-12-08 6.55 6.5 6.51 6.54 133200.0 6.42
2020-12-07 6.54 6.47 6.54 6.52 166800.0 6.4
2020-12-04 6.57 6.47 6.47 6.55 147700.0 6.43
2020-12-03 6.47 6.4 6.44 6.45 165500.0 6.33
2020-12-02 6.41 6.35 6.36 6.41 106100.0 6.29
2020-12-01 6.41 6.34 6.35 6.38 269200.0 6.26
2020-11-30 6.37 6.28 6.35 6.3 114400.0 6.18
2020-11-27 6.38 6.32 6.36 6.34 140100.0 6.22
2020-11-25 6.36 6.29 6.35 6.32 257400.0 6.2
2020-11-24 6.37 6.29 6.29 6.36 193000.0 6.24
2020-11-23 6.24 6.2 6.21 6.23 164800.0 6.12
2020-11-20 6.2 6.13 6.17 6.16 185600.0 6.05
2020-11-19 6.25 6.17 6.19 6.21 175600.0 6.1
2020-11-18 6.31 6.22 6.22 6.23 97100.0 6.12
2020-11-17 6.26 6.15 6.18 6.25 227200.0 6.14
2020-11-16 6.2 6.14 6.14 6.2 140700.0 6.09
2020-11-13 6.08 6.01 6.01 6.07 275400.0 5.96
2020-11-12 6.09 5.97 6.05 5.97 235400.0 5.86
2020-11-11 6.11 6.04 6.06 6.08 146400.0 5.97
2020-11-10 6.06 5.95 5.96 6.06 153000.0 5.95
2020-11-09 6.15 5.93 5.97 5.94 372200.0 5.83
2020-11-06 5.86 5.8 5.83 5.82 219400.0 5.71
2020-11-05 5.87 5.74 5.74 5.84 262400.0 5.73
2020-11-04 5.73 5.61 5.66 5.67 139000.0 5.57
2020-11-03 5.62 5.48 5.48 5.62 120300.0 5.52
2020-11-02 5.48 5.37 5.37 5.42 212400.0 5.32
2020-10-30 5.47 5.33 5.47 5.34 383900.0 5.24
2020-10-29 5.46 5.33 5.38 5.45 215100.0 5.35
2020-10-28 5.52 5.4 5.51 5.4 268500.0 5.3
2020-10-27 5.7 5.58 5.66 5.59 237100.0 5.49
2020-10-26 5.76 5.63 5.7 5.66 365900.0 5.56
2020-10-23 5.82 5.72 5.74 5.79 894200.0 5.68
2020-10-22 5.67 5.59 5.65 5.63 147500.0 5.53
2020-10-21 5.67 5.61 5.61 5.63 212300.0 5.53
2020-10-20 5.67 5.58 5.58 5.65 176700.0 5.55
2020-10-19 5.68 5.57 5.65 5.57 168800.0 5.47
2020-10-16 5.69 5.65 5.65 5.65 167500.0 5.55
2020-10-15 5.67 5.6 5.6 5.65 256300.0 5.55
2020-10-14 5.75 5.66 5.72 5.69 184300.0 5.59
2020-10-13 5.75 5.69 5.72 5.74 140500.0 5.63
2020-10-12 5.78 5.7 5.72 5.78 268100.0 5.67
2020-10-09 5.74 5.65 5.65 5.72 207400.0 5.62
2020-10-08 5.65 5.6 5.6 5.65 198200.0 5.55
2020-10-07 5.62 5.55 5.55 5.57 251000.0 5.47
2020-10-06 5.62 5.52 5.59 5.53 156900.0 5.43
2020-10-05 5.58 5.5 5.5 5.58 109300.0 5.48
2020-10-02 5.5 5.35 5.35 5.5 260800.0 5.4
2020-10-01 5.51 5.46 5.48 5.48 347900.0 5.38
2020-09-30 5.5 5.4 5.41 5.45 774500.0 5.35
2020-09-29 5.43 5.36 5.4 5.4 287900.0 5.3
2020-09-28 5.43 5.34 5.34 5.4 413400.0 5.3
2020-09-25 5.33 5.23 5.24 5.31 336900.0 5.21
2020-09-24 5.28 5.15 5.19 5.26 597400.0 5.16
2020-09-23 5.37 5.23 5.34 5.24 121900.0 5.14
2020-09-22 5.34 5.29 5.29 5.32 237600.0 5.22
2020-09-21 5.37 5.25 5.33 5.29 197500.0 5.19
2020-09-18 5.48 5.4 5.47 5.42 106400.0 5.32
2020-09-17 5.49 5.41 5.43 5.46 206100.0 5.36
2020-09-16 5.55 5.49 5.49 5.51 250100.0 5.41
2020-09-15 5.54 5.45 5.49 5.49 269800.0 5.39
2020-09-14 5.48 5.41 5.41 5.45 229600.0 5.35
2020-09-11 5.52 5.46 5.52 5.49 150200.0 5.27
2020-09-10 5.59 5.5 5.55 5.5 213800.0 5.28
2020-09-09 5.55 5.49 5.51 5.52 268900.0 5.3
2020-09-08 5.55 5.46 5.49 5.49 186600.0 5.27
2020-09-04 5.65 5.48 5.6 5.58 245400.0 5.36
2020-09-03 5.78 5.57 5.77 5.6 331500.0 5.38
2020-09-02 5.79 5.72 5.75 5.78 207500.0 5.55
2020-09-01 5.74 5.68 5.7 5.74 316300.0 5.51
2020-08-31 5.73 5.7 5.71 5.72 224500.0 5.49
2020-08-28 5.72 5.65 5.65 5.71 156300.0 5.48
2020-08-27 5.7 5.61 5.66 5.66 370500.0 5.43
2020-08-26 5.68 5.63 5.65 5.67 151300.0 5.44
2020-08-25 5.68 5.64 5.66 5.66 136000.0 5.43
2020-08-24 5.67 5.61 5.62 5.64 153600.0 5.42
2020-08-21 5.63 5.57 5.63 5.6 211900.0 5.38
2020-08-20 5.65 5.58 5.61 5.6 506000.0 5.38
2020-08-19 5.7 5.66 5.7 5.66 177200.0 5.43
2020-08-18 5.73 5.67 5.68 5.71 174200.0 5.48
2020-08-17 5.7 5.68 5.68 5.69 147200.0 5.46
2020-08-14 5.69 5.65 5.69 5.68 232600.0 5.45
2020-08-13 5.72 5.69 5.72 5.69 178400.0 5.46
2020-08-12 5.72 5.68 5.68 5.72 250200.0 5.49
2020-08-11 5.74 5.66 5.7 5.66 192100.0 5.43
2020-08-10 5.69 5.59 5.59 5.66 266600.0 5.43
2020-08-07 5.59 5.53 5.55 5.58 147900.0 5.36
2020-08-06 5.6 5.56 5.56 5.59 112300.0 5.37
2020-08-05 5.59 5.54 5.55 5.57 122800.0 5.35
2020-08-04 5.55 5.51 5.51 5.54 150500.0 5.32
2020-08-03 5.55 5.51 5.52 5.55 139500.0 5.33
2020-07-31 5.53 5.43 5.53 5.51 203400.0 5.29
2020-07-30 5.54 5.46 5.51 5.53 80200.0 5.31
2020-07-29 5.57 5.45 5.45 5.56 258800.0 5.34
2020-07-28 5.49 5.4 5.4 5.46 212600.0 5.24
2020-07-27 5.45 5.39 5.42 5.43 141200.0 5.21
2020-07-24 5.47 5.35 5.44 5.4 864300.0 5.19
2020-07-23 5.57 5.48 5.52 5.5 239300.0 5.28
2020-07-22 5.55 5.51 5.52 5.52 112700.0 5.3
2020-07-21 5.57 5.52 5.54 5.52 157700.0 5.3
2020-07-20 5.56 5.51 5.52 5.54 213300.0 5.32
2020-07-17 5.56 5.49 5.5 5.54 177000.0 5.32
2020-07-16 5.53 5.47 5.48 5.52 166000.0 5.3
2020-07-15 5.52 5.46 5.46 5.5 181800.0 5.28
2020-07-14 5.4 5.31 5.31 5.39 259600.0 5.18
2020-07-13 5.47 5.36 5.38 5.36 268200.0 5.15
2020-07-10 5.39 5.29 5.29 5.39 132400.0 5.18
2020-07-09 5.38 5.26 5.38 5.32 219600.0 5.11
2020-07-08 5.42 5.36 5.36 5.38 327300.0 5.17
2020-07-07 5.48 5.38 5.48 5.38 245700.0 5.17
2020-07-06 5.54 5.47 5.49 5.5 282700.0 5.28
2020-07-02 5.59 5.44 5.53 5.46 232500.0 5.24
2020-07-01 5.5 5.41 5.41 5.47 257700.0 5.25
2020-06-30 5.44 5.32 5.36 5.43 349100.0 5.21
2020-06-29 5.37 5.22 5.28 5.33 173000.0 5.12
2020-06-26 5.37 5.25 5.35 5.28 108900.0 5.07
2020-06-25 5.38 5.18 5.26 5.37 140200.0 5.16
2020-06-24 5.46 5.28 5.42 5.33 128000.0 5.12
2020-06-23 5.55 5.5 5.5 5.5 120500.0 5.28
2020-06-22 5.5 5.38 5.41 5.46 141300.0 5.24
2020-06-19 5.55 5.42 5.49 5.45 157700.0 5.23
2020-06-18 5.49 5.4 5.41 5.47 197300.0 5.25
2020-06-17 5.55 5.43 5.52 5.44 208500.0 5.22
2020-06-16 5.55 5.4 5.51 5.47 307300.0 5.25
2020-06-15 5.4 5.11 5.18 5.37 346100.0 5.16
2020-06-12 5.66 5.17 5.5 5.31 593400.0 5.1
2020-06-11 5.7 5.48 5.67 5.5 377900.0 5.17
2020-06-10 5.98 5.86 5.9 5.86 290800.0 5.5
2020-06-09 5.99 5.84 5.88 5.94 410000.0 5.58
2020-06-08 5.96 5.75 5.75 5.96 465700.0 5.6
2020-06-05 5.81 5.64 5.64 5.73 604000.0 5.38
2020-06-04 5.65 5.54 5.55 5.58 392600.0 5.24
2020-06-03 5.69 5.46 5.47 5.57 562200.0 5.23
2020-06-02 5.58 5.33 5.36 5.44 1245800.0 5.11
2020-06-01 5.96 5.85 5.88 5.96 103300.0 5.6
2020-05-29 5.87 5.8 5.84 5.87 79700.0 5.51
2020-05-28 5.91 5.82 5.82 5.86 111600.0 5.5
2020-05-27 5.83 5.67 5.7 5.79 164100.0 5.44
2020-05-26 5.77 5.56 5.7 5.62 335500.0 5.28
2020-05-22 5.54 5.47 5.49 5.54 93300.0 5.2
2020-05-21 5.56 5.48 5.53 5.5 70700.0 5.17
2020-05-20 5.56 5.5 5.56 5.53 130600.0 5.19
2020-05-19 5.48 5.39 5.43 5.44 255900.0 5.11
2020-05-18 5.47 5.37 5.39 5.45 94900.0 5.12
2020-05-15 5.26 5.11 5.14 5.24 145500.0 4.92
2020-05-14 5.21 5.05 5.13 5.21 114400.0 4.89
2020-05-13 5.47 5.24 5.47 5.27 146300.0 4.95
2020-05-12 5.63 5.47 5.63 5.48 129800.0 5.15
2020-05-11 5.57 5.47 5.49 5.57 157100.0 5.23
2020-05-08 5.51 5.39 5.39 5.49 93300.0 5.16
2020-05-07 5.41 5.34 5.38 5.38 167100.0 5.05
2020-05-06 5.42 5.35 5.39 5.35 124500.0 5.02
2020-05-05 5.49 5.38 5.44 5.4 85700.0 5.07
2020-05-04 5.43 5.26 5.43 5.33 85800.0 5.01
2020-05-01 5.59 5.4 5.52 5.44 74100.0 5.11
2020-04-30 5.68 5.56 5.6 5.62 171200.0 5.28
2020-04-29 5.71 5.53 5.53 5.65 255200.0 5.31
2020-04-28 5.5 5.4 5.4 5.45 192500.0 5.12
2020-04-27 5.4 5.29 5.29 5.35 251600.0 5.02
2020-04-24 5.33 5.2 5.27 5.3 150200.0 4.98
2020-04-23 5.31 5.2 5.22 5.22 91900.0 4.9
2020-04-22 5.23 5.16 5.16 5.21 149600.0 4.89
2020-04-21 5.21 5.06 5.16 5.09 161000.0 4.78
2020-04-20 5.34 5.2 5.2 5.28 206800.0 4.96
2020-04-17 5.37 5.23 5.35 5.3 255600.0 4.98
2020-04-16 5.26 5.16 5.22 5.21 80100.0 4.89
2020-04-15 5.31 5.14 5.2 5.2 199500.0 4.88
2020-04-14 5.45 5.29 5.45 5.37 167200.0 5.04
2020-04-13 5.41 5.2 5.38 5.25 253000.0 4.93
2020-04-09 5.48 5.29 5.35 5.37 244000.0 5.04
2020-04-08 5.28 5.04 5.15 5.19 202700.0 4.87
2020-04-07 5.15 4.97 5.11 5.03 208300.0 4.72
2020-04-06 4.9 4.68 4.68 4.87 309600.0 4.57
2020-04-03 4.68 4.5 4.59 4.53 202100.0 4.25
2020-04-02 4.77 4.6 4.68 4.67 158100.0 4.39
2020-04-01 4.85 4.63 4.7 4.67 400400.0 4.39
2020-03-31 5.1 4.93 5.04 4.94 361800.0 4.64
2020-03-30 4.93 4.78 4.85 4.87 377200.0 4.57
2020-03-27 4.98 4.66 4.79 4.89 246700.0 4.59
2020-03-26 5.04 4.62 4.62 4.96 366000.0 4.66
2020-03-25 4.79 4.24 4.25 4.61 708900.0 4.33
2020-03-24 4.29 3.89 3.9 4.28 344100.0 4.02
2020-03-23 4.0 3.55 3.91 3.77 646600.0 3.54
2020-03-20 4.36 3.99 4.34 4.06 591700.0 3.81
2020-03-19 4.16 3.53 3.75 4.08 568000.0 3.83
2020-03-18 4.45 3.48 4.35 3.74 876900.0 3.51
2020-03-17 4.84 4.51 4.83 4.6 645500.0 4.32
2020-03-16 5.26 4.79 4.93 4.81 510500.0 4.52
2020-03-13 6.0 5.15 5.7 5.6 578500.0 5.26
2020-03-12 5.82 4.79 5.76 5.35 734300.0 5.02
2020-03-11 7.09 6.69 7.01 6.74 487400.0 6.11
2020-03-10 7.15 6.8 7.13 7.13 538200.0 6.46
2020-03-09 7.21 6.85 6.96 6.96 469700.0 6.3
2020-03-06 7.49 7.25 7.32 7.46 375400.0 6.76
2020-03-05 7.71 7.53 7.67 7.58 274200.0 6.87
2020-03-04 7.84 7.62 7.63 7.84 258500.0 7.1
2020-03-03 7.83 7.46 7.57 7.56 415900.0 6.85
2020-03-02 7.54 7.08 7.1 7.52 427800.0 6.81
2020-02-28 7.18 6.8 7.18 7.14 701300.0 6.47
2020-02-27 7.62 7.15 7.62 7.38 585400.0 6.68
2020-02-26 7.86 7.72 7.82 7.76 504700.0 7.03
2020-02-25 8.09 7.69 8.08 7.81 556300.0 7.07
2020-02-24 8.13 8.02 8.1 8.07 363700.0 7.31
2020-02-21 8.33 8.26 8.31 8.29 226600.0 7.51
2020-02-20 8.37 8.29 8.36 8.34 265900.0 7.55
2020-02-19 8.4 8.33 8.39 8.34 255800.0 7.55
2020-02-18 8.36 8.3 8.3 8.35 276700.0 7.56