Guggenheim Large Cap Value Institutional (GILCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
| 17 May 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
| 16 May 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| 15 May 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
| 14 May 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 13 May 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
| 10 May 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | - |
| 09 May 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
| 08 May 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
| 07 May 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
| 06 May 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
| 03 May 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| 02 May 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
| 01 May 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
| 30 Apr 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| 29 Apr 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
| 26 Apr 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
| 25 Apr 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
| 24 Apr 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
| 23 Apr 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| 22 Apr 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| 19 Apr 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
| 18 Apr 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
| 17 Apr 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
| 16 Apr 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
| 15 Apr 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
| 12 Apr 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| 11 Apr 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
| 10 Apr 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| 09 Apr 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
| 08 Apr 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| 05 Apr 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
| 04 Apr 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
| 03 Apr 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| 02 Apr 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | - |
| 01 Apr 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| 28 Mar 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
| 27 Mar 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
| 26 Mar 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| 25 Mar 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
| 22 Mar 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 21 Mar 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
| 20 Mar 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
| 19 Mar 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
| 18 Mar 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
| 15 Mar 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
| 14 Mar 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
| 13 Mar 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
| 12 Mar 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
| 11 Mar 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
| 08 Mar 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| 07 Mar 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| 06 Mar 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
| 05 Mar 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
| 04 Mar 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
| 01 Mar 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
| 29 Feb 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
| 28 Feb 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
| 27 Feb 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
| 26 Feb 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | - |
| 23 Feb 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
| 22 Feb 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
| 21 Feb 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| 20 Feb 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
| 16 Feb 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| 15 Feb 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
| 14 Feb 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
| 13 Feb 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| 12 Feb 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 09 Feb 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
| 08 Feb 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
| 07 Feb 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | - |
| 06 Feb 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
| 05 Feb 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
| 02 Feb 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - |
| 01 Feb 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
| 31 Jan 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
| 30 Jan 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
| 29 Jan 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
| 26 Jan 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
| 25 Jan 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
| 24 Jan 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
| 23 Jan 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
| 22 Jan 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
| 19 Jan 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| 18 Jan 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
| 17 Jan 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
| 16 Jan 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
| 12 Jan 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
| 11 Jan 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 10 Jan 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
| 09 Jan 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
| 08 Jan 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| 05 Jan 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | - |
| 04 Jan 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
| 03 Jan 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| 02 Jan 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
| 29 Dec 2023 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| 28 Dec 2023 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
| 27 Dec 2023 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.