Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

CGEMEX
GUGGENHEIM DEFINED PORTFOLIOS SERIES 1896 EMERGING MARKETS DIVIDEND
mf NASDAQ

Inactive
Aug 24, 2020
8.53USD+0.066%(+0.01)
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChange
Change
Since
2020-08-24		8.53148.53148.53148.5314+0.066%0.000%
2020-08-21		8.52588.52588.52588.5258-1.444%+0.066%
2020-08-19		8.65078.65078.65078.6507-0.167%-1.379%
2020-08-18		8.66528.66528.66528.6652-0.037%-1.544%
2020-08-17		8.66848.66848.66848.6684+0.097%-1.580%
2020-08-14		8.66008.66008.66008.6600-0.228%-1.485%
2020-08-13		8.67988.67988.67988.6798-0.140%-1.710%
2020-08-12		8.69208.69208.69208.6920+1.905%-1.848%
2020-08-07		8.52958.52958.52958.5295-0.686%+0.022%
2020-08-06		8.58848.58848.58848.5884+0.399%-0.664%
2020-08-05		8.55438.55438.55438.5543+0.837%-0.268%
2020-08-04		8.48338.48338.48338.4833+0.253%+0.567%
2020-08-03		8.46198.46198.46198.4619-0.260%+0.821%
2020-07-31		8.48408.48408.48408.4840-0.835%+0.559%
2020-07-30		8.55548.55548.55548.5554+0.517%-0.281%
2020-07-28		8.51148.51148.51148.5114-0.672%+0.235%
2020-07-27		8.56908.56908.56908.5690+1.175%-0.439%
2020-07-24		8.46958.46958.46958.4695-0.636%+0.731%
2020-07-23		8.52378.52378.52378.5237-0.885%+0.090%
2020-07-21		8.59988.59988.59988.5998+0.666%-0.795%
2020-07-20		8.54298.54298.54298.5429+0.716%-0.135%
2020-07-17		8.48228.48228.48228.4822-0.130%+0.580%
2020-07-16		8.49328.49328.49328.4932-1.087%+0.450%
2020-07-15		8.58658.58658.58658.5865+0.744%-0.642%
2020-07-14		8.52318.52318.52318.5231-0.741%+0.097%
2020-07-13		8.58678.58678.58678.5867-1.030%-0.644%
2020-07-08		8.67618.67618.67618.6761+0.696%-1.668%
2020-07-07		8.61618.61618.61618.6161-1.263%-0.983%
2020-07-06		8.72638.72638.72638.7263+2.304%-2.233%
2020-07-02		8.52988.52988.52988.5298+1.749%+0.019%
2020-07-01		8.38328.38328.38328.3832+0.857%+1.768%
2020-06-30		8.31208.31208.31208.3120-0.087%+2.640%
2020-06-29		8.31928.31928.31928.3192+0.977%+2.551%
2020-06-26		8.23878.23878.23878.2387-1.333%+3.553%
2020-06-25		8.35008.35008.35008.3500+0.559%+2.172%
2020-06-24		8.30368.30368.30368.3036-1.565%+2.743%
2020-06-23		8.43568.43568.43568.4356+0.559%+1.136%
2020-06-22		8.38878.38878.38878.3887+0.610%+1.701%
2020-06-18		8.33788.33788.33788.3378-0.589%+2.322%
2020-06-17		8.38728.38728.38728.3872+0.104%+1.719%
2020-06-16		8.37858.37858.37858.3785+1.127%+1.825%
2020-06-15		8.28518.28518.28518.2851-0.440%+2.973%
2020-06-12		8.32178.32178.32178.3217+2.237%+2.520%
2020-06-11		8.13968.13968.13968.1396-5.472%+4.814%
2020-06-10		8.61088.61088.61088.6108-1.379%-0.922%
2020-06-08		8.73128.73128.73128.7312+1.445%-2.288%
2020-06-05		8.60688.60688.60688.6068+3.272%-0.876%
2020-06-04		8.33418.33418.33418.3341-0.994%+2.367%
2020-06-03		8.41788.41788.41788.4178+2.592%+1.350%
2020-06-02		8.20518.20518.20518.2051+2.410%+3.977%
2020-06-01		8.01208.01208.01208.0120+2.221%+6.483%
2020-05-29		7.83797.83797.83797.8379+1.038%+8.848%
2020-05-28		7.75747.75747.75747.7574-0.904%+9.978%
2020-05-27		7.82827.82827.82827.8282+0.740%+8.983%
2020-05-26		7.77077.77077.77077.7707+1.896%+9.789%
2020-05-22		7.62617.62617.62617.6261-1.785%+11.871%
2020-05-20		7.76477.76477.76477.7647+1.090%+9.874%
2020-05-19		7.68107.68107.68107.6810-1.497%+11.071%
2020-05-18		7.79777.79777.79777.7977+3.817%+9.409%
2020-05-15		7.51107.51107.51107.5110-0.987%+13.585%
2020-05-14		7.58597.58597.58597.5859+0.017%+12.464%
2020-05-13		7.58467.58467.58467.5846-1.648%+12.483%
2020-05-12		7.71177.71177.71177.7117-0.838%+10.629%
2020-05-11		7.77697.77697.77697.7769-1.987%+9.702%
2020-05-08		7.93467.93467.93467.9346+2.050%+7.521%
2020-05-07		7.77527.77527.77527.7752+0.254%+9.726%
2020-05-06		7.75557.75557.75557.7555-0.759%+10.005%
2020-05-05		7.81487.81487.81487.8148+0.419%+9.170%
2020-05-04		7.78227.78227.78227.7822+0.895%+9.627%
2020-05-01		7.71327.71327.71327.7132-2.675%+10.608%
2020-04-30		7.92527.92527.92527.9252-1.743%+7.649%
2020-04-29		8.06588.06588.06588.0658+3.594%+5.773%
2020-04-28		7.78607.78607.78607.7860+0.610%+9.574%
2020-04-27		7.73887.73887.73887.7388+2.154%+10.242%
2020-04-24		7.57567.57567.57567.5756-0.516%+12.617%
2020-04-23		7.61497.61497.61497.6149+0.149%+12.036%
2020-04-22		7.60367.60367.60367.6036+2.915%+12.202%
2020-04-21		7.38827.38827.38827.3882-2.614%+15.473%
2020-04-20		7.58657.58657.58657.5865-1.480%+12.455%
2020-04-17		7.70057.70057.70057.7005+2.057%+10.790%
2020-04-16		7.54537.54537.54537.5453-0.241%+13.069%
2020-04-15		7.56357.56357.56357.5635-3.064%+12.797%
2020-04-14		7.80267.80267.80267.8026+0.912%+9.340%
2020-04-13		7.73217.73217.73217.7321+0.375%+10.337%
2020-04-09		7.70327.70327.70327.7032+0.463%+10.751%
2020-04-08		7.66777.66777.66777.6677+1.545%+11.264%
2020-04-07		7.55107.55107.55107.5510+1.121%+12.984%
2020-04-06		7.46737.46737.46737.4673+3.643%+14.250%
2020-04-03		7.20487.20487.20487.2048-0.044%+18.413%
2020-04-02		7.20807.20807.20807.2080+3.264%+18.360%
2020-04-01		6.98026.98026.98026.9802-3.327%+22.223%
2020-03-31		7.22047.22047.22047.2204+0.616%+18.157%
2020-03-30		7.17627.17627.17627.1762+1.522%+18.885%
2020-03-27		7.06867.06867.06867.0686-4.869%+20.694%
2020-03-26		7.43047.43047.43047.4304+4.845%+14.818%
2020-03-25		7.08707.08707.08707.0870+2.755%+20.381%
2020-03-24		6.89706.89706.89706.8970+5.982%+23.697%
2020-03-23		6.50776.50776.50776.5077-1.704%+31.097%
2020-03-20		6.62056.62056.62056.6205-1.369%+28.863%
2020-03-19		6.71246.71246.71246.7124+1.566%+27.099%
2020-03-18		6.60896.60896.60896.6089-8.656%+29.090%
2020-03-17		7.23527.23527.23527.2352+2.399%+17.915%
2020-03-16		7.06577.06577.06577.0657-10.031%+20.744%
2020-03-13		7.85357.85357.85357.8535+6.386%+8.632%
2020-03-12		7.38217.38217.38217.3821-8.597%+15.569%
2020-03-11		8.07648.07648.07648.0764-4.642%+5.634%
2020-03-10		8.46968.46968.46968.4696+3.873%+0.730%
2020-03-09		8.15388.15388.15388.1538-9.226%+4.631%
2020-03-06		8.98258.98258.98258.9825-3.422%-5.022%
2020-03-02		9.30089.30089.30089.3008+1.276%-8.272%
2020-02-27		9.18369.18369.18369.1836-2.458%-7.102%
2020-02-26		9.41509.41509.41509.4150+0.070%-9.385%
2020-02-25		9.40849.40849.40849.4084-1.617%-9.321%
2020-02-24		9.56309.56309.56309.5630-3.342%-10.787%
2020-02-21		9.89369.89369.89369.8936-0.337%-13.768%
2020-02-20		9.92719.92719.92719.9271-1.323%-14.059%
2020-02-19		10.060210.060210.060210.0602+0.696%-15.197%
2020-02-18		9.99079.99079.99079.9907-1.259%-14.607%
2020-02-13		10.118110.118110.118110.1181-1.396%-15.682%
2020-02-12		10.261310.261310.261310.2613+1.023%-16.858%
2020-02-11		10.157410.157410.157410.1574+0.828%-16.008%
2020-02-10		10.074010.074010.074010.0740-0.224%-15.313%
2020-02-07		10.096610.096610.096610.0966-1.249%-15.502%
2020-02-06		10.224310.224310.224310.2243-0.188%-16.558%
2020-02-05		10.243610.243610.243610.2436+1.245%-16.715%
2020-02-04		10.117610.117610.117610.1176+2.008%-15.678%
2020-02-03		9.91849.91849.91849.9184+0.980%-13.984%
2020-01-31		9.82219.82219.82219.8221-2.138%-13.141%
2020-01-30		10.036710.036710.036710.0367-1.416%-14.998%
2020-01-29		10.180910.180910.180910.1809-0.768%-16.202%
2020-01-28		10.259710.259710.259710.2597+0.898%-16.846%
2020-01-27		10.168410.168410.168410.1684-2.614%-16.099%
2020-01-24		10.441310.441310.441310.4413-0.150%-18.292%
2020-01-23		10.457010.457010.457010.4570-1.191%-18.414%
2020-01-22		10.583010.583010.583010.5830+0.333%-19.386%
2020-01-21		10.547910.547910.547910.5479-1.761%-19.118%
2020-01-17		10.737010.737010.737010.7370+0.513%-20.542%
2020-01-16		10.682210.682210.682210.6822+0.505%-20.134%
2020-01-15		10.628510.628510.628510.6285-1.339%-19.731%
2020-01-13		10.772710.772710.772710.7727+1.030%-20.805%
2020-01-10		10.662910.662910.662910.6629+0.313%-19.990%
2020-01-09		10.629610.629610.629610.6296+0.998%-19.739%
2020-01-08		10.524610.524610.524610.5246+0.474%-18.938%
2020-01-07		10.475010.475010.475010.4750-0.061%-18.555%
2020-01-06		10.481410.481410.481410.4814-0.258%-18.604%
2020-01-03		10.508510.508510.508510.5085-0.468%-18.814%
2020-01-02		10.557910.557910.557910.5579+1.427%-19.194%
2019-12-31		10.409410.409410.409410.4094+0.168%-18.041%
2019-12-30		10.391910.391910.391910.3919-0.526%-17.903%
2019-12-27		10.446910.446910.446910.4469+0.361%-18.336%
2019-12-26		10.409310.409310.409310.4093+0.435%-18.041%
2019-12-24		10.364210.364210.364210.3642+0.075%-17.684%
2019-12-23		10.356410.356410.356410.3564+0.616%-17.622%
2019-12-20		10.293010.293010.293010.2930-0.143%-17.115%
2019-12-19		10.307710.307710.307710.3077-0.173%-17.233%
2019-12-18		10.325610.325610.325610.3256+0.510%-17.376%
2019-12-17		10.273210.273210.273210.2732+2.048%-16.955%
2019-12-13		10.067010.067010.067010.0670+0.750%-15.254%
2019-12-12		9.99219.99219.99219.9921+1.533%-14.619%
2019-12-11		9.84129.84129.84129.8412+1.067%-13.309%
2019-12-10		9.73739.73739.73739.7373-0.174%-12.384%
2019-12-09		9.75439.75439.75439.7543+0.320%-12.537%
2019-12-06		9.72329.72329.72329.7232+0.833%-12.257%
2019-12-05		9.64299.64299.64299.6429+0.528%-11.527%
2019-12-04		9.59239.59239.59239.5923+1.014%-11.060%
2019-12-03		9.49609.49609.49609.4960-0.504%-10.158%
2019-12-02		9.54419.54419.54419.5441-0.797%-10.611%
2019-11-29		9.62089.62089.62089.62080.000%-11.323%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC