Skip to main content

Guggenheim Active Allocation Fund Common Shares of Beneficial Interest (NY:GUG)

15.86 +0.06 (+0.38%)
Streaming Delayed Price Updated: 11:15 AM EDT, Sep 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 15.78 15.90 15.70 15.80 98,826 +0.02(+0.13%)
Aug 29, 2025 15.84 15.90 15.71 15.78 53,662 +0.01(+0.06%)
Aug 28, 2025 15.63 15.83 15.63 15.77 78,198 +0.14(+0.90%)
Aug 27, 2025 15.62 15.80 15.62 15.63 78,478 -0.07(-0.45%)
Aug 26, 2025 15.73 15.79 15.60 15.70 64,532 -0.03(-0.19%)
Aug 25, 2025 15.74 15.83 15.59 15.73 66,338 +0.02(+0.13%)
Aug 22, 2025 15.50 16.09 15.46 15.71 120,152 +0.19(+1.22%)
Aug 21, 2025 15.60 15.60 15.43 15.52 81,641 -0.13(-0.83%)
Aug 20, 2025 15.64 16.20 15.59 15.65 44,983 +0.03(+0.19%)
Aug 19, 2025 15.63 15.71 15.50 15.62 73,782 +0.06(+0.39%)
Aug 18, 2025 15.60 15.65 15.52 15.56 56,107 -0.04(-0.26%)
Aug 15, 2025 15.55 15.70 15.55 15.60 49,136 -0.06(-0.39%)
Aug 14, 2025 15.60 15.71 15.52 15.66 73,665 +0.08(+0.51%)
Aug 13, 2025 15.62 15.71 15.56 15.58 125,691 +0.08(+0.51%)
Aug 12, 2025 15.46 15.72 15.40 15.50 53,404 +0.12(+0.77%)
Aug 11, 2025 15.47 15.52 15.37 15.38 50,959 +0.00(+0.00%)
Aug 08, 2025 15.48 15.52 15.29 15.38 61,751 -0.04(-0.26%)
Aug 07, 2025 15.33 15.50 15.21 15.42 123,070 +0.17(+1.11%)
Aug 06, 2025 15.19 15.35 15.10 15.25 159,770 +0.07(+0.46%)
Aug 05, 2025 15.13 15.20 15.08 15.18 88,507 +0.05(+0.33%)
Aug 04, 2025 15.09 15.18 15.07 15.13 74,541 +0.05(+0.33%)
Aug 01, 2025 15.22 15.22 15.02 15.09 103,823 -0.14(-0.91%)
Jul 31, 2025 15.31 15.32 15.14 15.22 185,927 -0.07(-0.45%)
Jul 30, 2025 15.33 15.36 15.18 15.29 171,039 -0.02(-0.13%)
Jul 29, 2025 15.28 15.37 15.22 15.31 73,119 +0.01(+0.06%)
Jul 28, 2025 15.19 15.35 15.19 15.30 33,258 +0.04(+0.26%)
Jul 25, 2025 15.47 15.50 15.14 15.26 120,219 -0.04(-0.26%)
Jul 24, 2025 15.26 15.37 15.23 15.30 87,633 +0.06(+0.39%)
Jul 23, 2025 15.28 15.31 15.24 15.24 41,582 -0.02(-0.13%)
Jul 22, 2025 15.21 15.31 15.16 15.26 86,176 +0.11(+0.72%)
Jul 21, 2025 15.10 15.19 15.10 15.15 70,789 +0.03(+0.20%)
Jul 18, 2025 15.13 15.41 15.06 15.13 73,195 -0.04(-0.26%)
Jul 17, 2025 15.14 15.22 15.08 15.16 75,297 -0.02(-0.13%)
Jul 16, 2025 15.29 15.75 15.10 15.18 78,639 +0.01(+0.07%)
Jul 15, 2025 15.35 15.37 15.16 15.17 85,990 -0.14(-0.91%)
Jul 14, 2025 15.28 15.31 15.24 15.31 34,021 +0.06(+0.39%)
Jul 11, 2025 15.31 15.38 15.24 15.26 76,542 -0.05(-0.32%)
Jul 10, 2025 15.30 15.38 15.29 15.30 109,283 +0.00(+0.00%)
Jul 09, 2025 15.31 15.45 15.27 15.30 115,180 +0.07(+0.45%)
Jul 08, 2025 15.24 15.28 15.17 15.24 110,374 -0.04(-0.26%)
Jul 07, 2025 15.40 15.46 15.23 15.28 73,292 -0.08(-0.51%)
Jul 03, 2025 15.36 15.43 15.34 15.35 38,499 -0.04(-0.26%)
Jul 02, 2025 15.40 15.48 15.35 15.39 80,321 +0.01(+0.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.