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

CGEMFX
GUGGENHEIM DEFINED PORTFOLIOS SERIES 1926 EMERGING MARKETS DIVIDEND
mf NASDAQ

Inactive
Nov 27, 2020
9.73USD-0.060%(-0.01)
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChange
Change
Since
2020-11-27		9.72849.72849.72849.7284-0.060%0.000%
2020-11-25		9.73429.73429.73429.7342-0.223%-0.060%
2020-11-24		9.75609.75609.75609.7560+1.610%-0.283%
2020-11-23		9.60149.60149.60149.6014+0.924%+1.323%
2020-11-20		9.51359.51359.51359.5135-0.049%+2.259%
2020-11-19		9.51829.51829.51829.5182-0.070%+2.208%
2020-11-18		9.52499.52499.52499.5249-0.256%+2.137%
2020-11-17		9.54939.54939.54939.5493+0.114%+1.876%
2020-11-16		9.53849.53849.53849.5384+1.580%+1.992%
2020-11-13		9.39009.39009.39009.3900+0.323%+3.604%
2020-11-12		9.35989.35989.35989.3598-1.860%+3.938%
2020-11-11		9.53729.53729.53729.5372+1.406%+2.005%
2020-11-10		9.40509.40509.40509.4050+7.144%+3.439%
2020-11-04		8.77798.77798.77798.7779+1.021%+10.828%
2020-11-03		8.68928.68928.68928.6892+2.251%+11.960%
2020-11-02		8.49798.49798.49798.4979+1.067%+14.480%
2020-10-30		8.40828.40828.40828.4082-0.327%+15.701%
2020-10-29		8.43588.43588.43588.4358-0.146%+15.323%
2020-10-28		8.44818.44818.44818.4481-4.749%+15.155%
2020-10-22		8.86938.86938.86938.8693+0.868%+9.686%
2020-10-21		8.79308.79308.79308.7930+1.102%+10.638%
2020-10-20		8.69728.69728.69728.6972+1.450%+11.857%
2020-10-19		8.57298.57298.57298.5729+0.648%+13.479%
2020-10-15		8.51778.51778.51778.5177-0.772%+14.214%
2020-10-14		8.58408.58408.58408.5840-0.513%+13.332%
2020-10-13		8.62838.62838.62838.6283-0.597%+12.750%
2020-10-12		8.68018.68018.68018.6801+1.022%+12.077%
2020-10-08		8.59238.59238.59238.5923+1.376%+13.222%
2020-10-07		8.47578.47578.47578.4757+0.790%+14.780%
2020-10-06		8.40938.40938.40938.4093-0.439%+15.686%
2020-10-05		8.44648.44648.44648.4464+1.427%+15.178%
2020-10-02		8.32768.32768.32768.3276-0.137%+16.821%
2020-10-01		8.33908.33908.33908.3390+0.333%+16.661%
2020-09-30		8.31138.31138.31138.3113+1.271%+17.050%
2020-09-29		8.20708.20708.20708.2070-0.912%+18.538%
2020-09-28		8.28258.28258.28258.2825+0.259%+17.457%
2020-09-25		8.26118.26118.26118.2611-0.185%+17.762%
2020-09-24		8.27648.27648.27648.2764+0.134%+17.544%
2020-09-23		8.26538.26538.26538.2653-2.378%+17.702%
2020-09-22		8.46668.46668.46668.4666-0.312%+14.903%
2020-09-21		8.49318.49318.49318.4931-1.640%+14.545%
2020-09-18		8.63478.63478.63478.6347-1.297%+12.666%
2020-09-17		8.74828.74828.74828.7482+0.225%+11.205%
2020-09-16		8.72868.72868.72868.7286-0.087%+11.454%
2020-09-15		8.73628.73628.73628.7362+0.599%+11.357%
2020-09-14		8.68428.68428.68428.6842+0.387%+12.024%
2020-09-04		8.65078.65078.65078.6507+0.438%+12.458%
2020-09-03		8.61308.61308.61308.6130-1.092%+12.950%
2020-09-02		8.70818.70818.70818.7081-0.398%+11.717%
2020-09-01		8.74298.74298.74298.7429+1.162%+11.272%
2020-08-31		8.64258.64258.64258.6425-2.260%+12.565%
2020-08-28		8.84238.84238.84238.8423+1.179%+10.021%
2020-08-27		8.73938.73938.73938.7393-1.402%+11.318%
2020-08-26		8.86368.86368.86368.8636-0.843%+9.757%
2020-08-25		8.93908.93908.93908.9390+0.947%+8.831%
2020-08-24		8.85518.85518.85518.8551+1.046%+9.862%
2020-08-21		8.76348.76348.76348.7634-1.101%+11.012%
2020-08-19		8.86108.86108.86108.8610-0.446%+9.789%
2020-08-18		8.90078.90078.90078.9007+0.037%+9.299%
2020-08-17		8.89748.89748.89748.8974-0.159%+9.340%
2020-08-14		8.91168.91168.91168.9116+0.365%+9.166%
2020-08-13		8.87928.87928.87928.8792-1.375%+9.564%
2020-08-12		9.00309.00309.00309.0030+2.583%+8.057%
2020-08-07		8.77638.77638.77638.7763-0.822%+10.849%
2020-08-06		8.84908.84908.84908.8490+0.422%+9.938%
2020-08-05		8.81188.81188.81188.8118+0.493%+10.402%
2020-08-04		8.76868.76868.76868.7686+0.123%+10.946%
2020-08-03		8.75788.75788.75788.7578+0.152%+11.083%
2020-07-31		8.74458.74458.74458.7445-0.981%+11.252%
2020-07-30		8.83118.83118.83118.8311+0.349%+10.161%
2020-07-28		8.80048.80048.80048.8004-0.941%+10.545%
2020-07-27		8.88408.88408.88408.8840+1.350%+9.505%
2020-07-24		8.76578.76578.76578.7657-0.292%+10.983%
2020-07-23		8.79148.79148.79148.7914-0.261%+10.658%
2020-07-21		8.81448.81448.81448.8144+0.005%+10.369%
2020-07-20		8.81408.81408.81408.8140+1.105%+10.374%
2020-07-17		8.71778.71778.71778.7177+0.077%+11.594%
2020-07-16		8.71108.71108.71108.7110-0.830%+11.679%
2020-07-15		8.78398.78398.78398.7839+0.706%+10.753%
2020-07-14		8.72238.72238.72238.7223-0.497%+11.535%
2020-07-13		8.76598.76598.76598.7659-1.201%+10.980%
2020-07-08		8.87258.87258.87258.8725+0.963%+9.647%
2020-07-07		8.78798.78798.78798.7879-1.268%+10.702%
2020-07-06		8.90088.90088.90088.9008+2.345%+9.298%
2020-07-02		8.69698.69698.69698.6969+2.636%+11.861%
2020-07-01		8.47358.47358.47358.4735+0.724%+14.810%
2020-06-30		8.41268.41268.41268.4126-0.120%+15.641%
2020-06-29		8.42278.42278.42278.4227+0.341%+15.502%
2020-06-26		8.39418.39418.39418.3941-1.680%+15.896%
2020-06-25		8.53758.53758.53758.5375+0.369%+13.949%
2020-06-24		8.50618.50618.50618.5061-1.959%+14.370%
2020-06-23		8.67618.67618.67618.6761+1.335%+12.129%
2020-06-22		8.56188.56188.56188.5618+0.195%+13.626%
2020-06-18		8.54518.54518.54518.5451-0.768%+13.848%
2020-06-17		8.61128.61128.61128.6112-0.200%+12.974%
2020-06-16		8.62858.62858.62858.6285+1.127%+12.747%
2020-06-15		8.53238.53238.53238.5323-0.701%+14.018%
2020-06-12		8.59258.59258.59258.5925+1.818%+13.220%
2020-06-11		8.43918.43918.43918.4391-5.793%+15.278%
2020-06-10		8.95808.95808.95808.9580-2.068%+8.600%
2020-06-08		9.14729.14729.14729.1472+1.703%+6.354%
2020-06-05		8.99408.99408.99408.9940+2.809%+8.165%
2020-06-04		8.74838.74838.74838.7483-1.458%+11.203%
2020-06-03		8.87778.87778.87778.8777+1.920%+9.582%
2020-06-02		8.71058.71058.71058.7105+2.053%+11.686%
2020-06-01		8.53538.53538.53538.5353+2.524%+13.978%
2020-05-29		8.32528.32528.32528.3252+0.763%+16.855%
2020-05-28		8.26228.26228.26228.2622-0.404%+17.746%
2020-05-27		8.29578.29578.29578.2957+1.531%+17.270%
2020-05-26		8.17068.17068.17068.1706+2.286%+19.066%
2020-05-22		7.98807.98807.98807.9880-1.261%+21.788%
2020-05-21		8.09008.09008.09008.0900-0.560%+20.252%
2020-05-20		8.13568.13568.13568.1356+1.987%+19.578%
2020-05-19		7.97717.97717.97717.9771-0.923%+21.954%
2020-05-18		8.05148.05148.05148.0514+4.255%+20.829%
2020-05-15		7.72287.72287.72287.7228-0.593%+25.970%
2020-05-14		7.76897.76897.76897.7689+0.213%+25.222%
2020-05-13		7.75247.75247.75247.7524-1.703%+25.489%
2020-05-12		7.88677.88677.88677.8867-0.665%+23.352%
2020-05-11		7.93957.93957.93957.9395-1.615%+22.532%
2020-05-08		8.06988.06988.06988.0698+1.650%+20.553%
2020-05-07		7.93887.93887.93887.9388+0.542%+22.542%
2020-05-06		7.89607.89607.89607.8960-0.495%+23.207%
2020-05-05		7.93537.93537.93537.9353+0.640%+22.596%
2020-05-04		7.88487.88487.88487.8848+0.552%+23.382%
2020-05-01		7.84157.84157.84157.8415-3.024%+24.063%
2020-04-30		8.08608.08608.08608.0860-1.790%+20.312%
2020-04-29		8.23348.23348.23348.2334+3.953%+18.158%
2020-04-28		7.92037.92037.92037.9203+1.135%+22.829%
2020-04-27		7.83147.83147.83147.8314+1.648%+24.223%
2020-04-24		7.70447.70447.70447.7044-0.499%+26.271%
2020-04-23		7.74307.74307.74307.7430+0.025%+25.641%
2020-04-22		7.74117.74117.74117.7411+2.528%+25.672%
2020-04-21		7.55027.55027.55027.5502-3.025%+28.850%
2020-04-20		7.78577.78577.78577.7857-1.796%+24.952%
2020-04-17		7.92817.92817.92817.9281+2.400%+22.708%
2020-04-16		7.74237.74237.74237.7423-0.244%+25.653%
2020-04-15		7.76127.76127.76127.7612-3.487%+25.347%
2020-04-14		8.04168.04168.04168.0416+1.245%+20.976%
2020-04-13		7.94277.94277.94277.9427+0.418%+22.482%
2020-04-09		7.90967.90967.90967.9096+1.456%+22.995%
2020-04-08		7.79617.79617.79617.7961+1.750%+24.785%
2020-04-07		7.66207.66207.66207.6620+0.779%+26.969%
2020-04-06		7.60287.60287.60287.6028+4.189%+27.958%
2020-04-03		7.29717.29717.29717.2971-0.174%+33.319%
2020-04-02		7.30987.30987.30987.3098+3.033%+33.087%
2020-04-01		7.09467.09467.09467.0946-3.667%+37.124%
2020-03-31		7.36477.36477.36477.3647+0.484%+32.095%
2020-03-30		7.32927.32927.32927.3292+1.392%+32.735%
2020-03-27		7.22867.22867.22867.2286-4.666%+34.582%
2020-03-26		7.58247.58247.58247.5824+5.371%+28.302%
2020-03-25		7.19597.19597.19597.1959+3.519%+35.194%
2020-03-24		6.95136.95136.95136.9513+7.356%+39.951%
2020-03-23		6.47506.47506.47506.4750-2.890%+50.246%
2020-03-20		6.66776.66776.66776.6677-0.513%+45.903%
2020-03-19		6.70216.70216.70216.7021+0.693%+45.155%
2020-03-18		6.65606.65606.65606.6560-9.485%+46.160%
2020-03-17		7.35357.35357.35357.3535+2.456%+32.296%
2020-03-16		7.17727.17727.17727.1772-10.702%+35.546%
2020-03-13		8.03748.03748.03748.0374+6.683%+21.039%
2020-03-12		7.53397.53397.53397.5339-9.898%+29.128%
2020-03-11		8.36158.36158.36158.3615-4.846%+16.348%
2020-03-10		8.78738.78738.78738.7873+4.626%+10.710%
2020-03-09		8.39888.39888.39888.3988-9.927%+15.831%
2020-03-06		9.32449.32449.32449.3244-2.566%+4.333%
2020-03-05		9.57009.57009.57009.5700-2.546%+1.655%
2020-03-04		9.82009.82009.82009.8200+2.612%-0.933%
2020-03-03		9.57009.57009.57009.5700-1.304%+1.655%
2020-03-02		9.69649.69649.69649.6964+2.716%+0.330%
2020-02-28		9.44009.44009.44009.4400-0.816%+3.055%
2020-02-27		9.51779.51779.51779.5177-2.736%+2.214%
2020-02-26		9.78549.78549.78549.7854-0.113%-0.583%
2020-02-25		9.79659.79659.79659.7965-1.895%-0.695%
2020-02-24		9.98579.98579.98579.9857-3.847%-2.577%
2020-02-21		10.385210.385210.385210.3852-0.119%-6.324%
2020-02-20		10.397610.397610.397610.3976-1.248%-6.436%
2020-02-19		10.529010.529010.529010.5290+0.865%-7.604%
2020-02-18		10.438710.438710.438710.4387-0.108%-6.804%
2020-02-14		10.450010.450010.450010.4500-0.198%-6.905%
2020-02-13		10.470710.470710.470710.4707-1.013%-7.089%
2020-02-12		10.577910.577910.577910.5779+1.193%-8.031%
2020-02-11		10.453210.453210.453210.4532+1.416%-6.934%
2020-02-10		10.307310.307310.307310.3073-0.385%-5.616%
2020-02-07		10.347110.347110.347110.3471-1.463%-5.979%
2020-02-06		10.500710.500710.500710.5007-0.228%-7.355%
2020-02-05		10.524710.524710.524710.5247+0.975%-7.566%
2020-02-04		10.423110.423110.423110.4231+1.693%-6.665%
2020-02-03		10.249610.249610.249610.2496+0.677%-5.085%
2020-01-31		10.180710.180710.180710.1807-2.250%-4.443%
2020-01-30		10.415010.415010.415010.4150-1.161%-6.592%
2020-01-29		10.537310.537310.537310.5373-0.798%-7.677%
2020-01-28		10.622110.622110.622110.6221+0.990%-8.414%
2020-01-27		10.518010.518010.518010.5180-3.114%-7.507%
2020-01-24		10.856110.856110.856110.8561-0.586%-10.388%
2020-01-23		10.920110.920110.920110.9201-1.083%-10.913%
2020-01-22		11.039711.039711.039711.0397+0.285%-11.878%
2020-01-21		11.008311.008311.008311.0083-2.151%-11.627%
2020-01-17		11.250311.250311.250311.2503+0.720%-13.528%
2020-01-16		11.169911.169911.169911.1699+0.893%-12.905%
2020-01-15		11.071011.071011.071011.0710-0.619%-12.127%
2020-01-14		11.140011.140011.140011.1400-0.648%-12.671%
2020-01-13		11.212711.212711.212711.2127+1.258%-13.238%
2020-01-10		11.073411.073411.073411.0734+0.346%-12.146%
2020-01-09		11.035211.035211.035211.0352+0.526%-11.842%
2020-01-08		10.977510.977510.977510.9775+0.536%-11.379%
2020-01-07		10.919010.919010.919010.9190+0.013%-10.904%
2020-01-06		10.917610.917610.917610.9176-0.577%-10.893%
2020-01-03		10.981010.981010.981010.9810-1.069%-11.407%
2020-01-02		11.099611.099611.099611.0996+1.679%-12.354%
2019-12-31		10.916310.916310.916310.9163-0.016%-10.882%
2019-12-30		10.918110.918110.918110.9181-0.512%-10.897%
2019-12-27		10.974310.974310.974310.9743+0.373%-11.353%
2019-12-26		10.933510.933510.933510.9335+0.437%-11.022%
2019-12-24		10.885910.885910.885910.8859+0.006%-10.633%
2019-12-23		10.885210.885210.885210.8852+0.541%-10.627%
2019-12-20		10.826610.826610.826610.8266-0.113%-10.144%
2019-12-19		10.838810.838810.838810.8388+0.228%-10.245%
2019-12-18		10.814110.814110.814110.8141+0.238%-10.040%
2019-12-17		10.788410.788410.788410.7884+0.638%-9.825%
2019-12-16		10.720010.720010.720010.7200+0.889%-9.250%
2019-12-13		10.625510.625510.625510.6255+0.955%-8.443%
2019-12-12		10.525010.525010.525010.5250+1.548%-7.569%
2019-12-11		10.364610.364610.364610.3646+1.336%-6.138%
2019-12-10		10.228010.228010.228010.2280+0.011%-4.885%
2019-12-09		10.226910.226910.226910.2269+0.602%-4.874%
2019-12-06		10.165710.165710.165710.1657+1.024%-4.302%
2019-12-05		10.062710.062710.062710.0627+0.339%-3.322%
2019-12-04		10.028710.028710.028710.0287+0.892%-2.994%
2019-12-03		9.94009.94009.94009.9400-0.429%-2.129%
2019-12-02		9.98289.98289.98289.9828+0.126%-2.548%
2019-11-29		9.97029.97029.97029.9702-1.429%-2.425%
2019-11-27		10.114710.114710.114710.1147+0.131%-3.819%
2019-11-26		10.101510.101510.101510.1015-2.209%-3.694%
2019-11-25		10.329710.329710.329710.3297+0.995%-5.821%
2019-11-22		10.227910.227910.227910.2279+0.126%-4.884%
2019-11-21		10.215010.215010.215010.2150-0.436%-4.764%
2019-11-20		10.259710.259710.259710.2597-0.149%-5.179%
2019-11-19		10.275010.275010.275010.2750+0.483%-5.320%
2019-11-18		10.225610.225610.225610.2256-0.482%-4.862%
2019-11-15		10.275110.275110.275110.2751+1.650%-5.321%
2019-11-14		10.108310.108310.108310.1083-0.706%-3.758%
2019-11-13		10.180210.180210.180210.1802-0.801%-4.438%
2019-11-12		10.262410.262410.262410.2624-1.243%-5.203%
2019-11-11		10.391610.391610.391610.3916-1.037%-6.382%
2019-11-08		10.500510.500510.500510.5005-1.295%-7.353%
2019-11-07		10.638310.638310.638310.6383+0.915%-8.553%
2019-11-06		10.541810.541810.541810.5418-0.332%-7.716%
2019-11-05		10.576910.576910.576910.5769+0.427%-8.022%
2019-11-04		10.531910.531910.531910.5319+0.783%-7.629%
2019-11-01		10.450110.450110.450110.4501+1.570%-6.906%
2019-10-31		10.288610.288610.288610.2886-1.044%-5.445%
2019-10-30		10.397110.397110.397110.3971-0.315%-6.432%
2019-10-29		10.430010.430010.430010.4300+0.157%-6.727%
2019-10-28		10.413610.413610.413610.4136+0.565%-6.580%
2019-10-25		10.355110.355110.355110.3551-0.332%-6.052%
2019-10-24		10.389610.389610.389610.3896+0.549%-6.364%
2019-10-23		10.332910.332910.332910.3329-0.015%-5.850%
2019-10-22		10.334410.334410.334410.3344+0.098%-5.864%
2019-10-21		10.324310.324310.324310.3243-0.070%-5.772%
2019-10-18		10.331510.331510.331510.3315-0.172%-5.837%
2019-10-17		10.349310.349310.349310.3493+0.500%-5.999%
2019-10-16		10.297810.297810.297810.2978-0.005%-5.529%
2019-10-15		10.298310.298310.298310.2983-0.238%-5.534%
2019-10-14		10.322910.322910.322910.3229-0.753%-5.759%
2019-10-11		10.401210.401210.401210.4012+1.059%-6.468%
2019-10-10		10.292210.292210.292210.2922+1.073%-5.478%
2019-10-09		10.182910.182910.182910.1829+1.013%-4.463%
2019-10-08		10.080810.080810.080810.0808-0.823%-3.496%
2019-10-07		10.164510.164510.164510.1645-0.847%-4.290%
2019-10-04		10.251310.251310.251310.2513+1.112%-5.101%
2019-10-03		10.138610.138610.138610.1386+0.890%-4.046%
2019-10-02		10.049210.049210.049210.0492-1.040%-3.192%
2019-10-01		10.154810.154810.154810.1548-0.412%-4.199%
2019-09-30		10.196810.196810.196810.1968+0.266%-4.594%
2019-09-27		10.169710.169710.169710.1697-0.270%-4.339%
2019-09-26		10.197210.197210.197210.1972-0.016%-4.597%
2019-09-25		10.198810.198810.198810.1988-0.047%-4.612%
2019-09-24		10.203610.203610.203610.2036-0.975%-4.657%
2019-09-23		10.304110.304110.304110.3041-0.307%-5.587%
2019-09-20		10.335810.335810.335810.3358-0.497%-5.877%
2019-09-19		10.387410.387410.387410.3874-1.094%-6.344%
2019-09-18		10.502310.502310.502310.5023-0.393%-7.369%
2019-09-17		10.543710.543710.543710.5437-0.478%-7.733%
2019-09-16		10.594310.594310.594310.5943+0.183%-8.173%
2019-09-13		10.575010.575010.575010.5750+0.157%-8.006%
2019-09-12		10.558410.558410.558410.5584+0.807%-7.861%
2019-09-11		10.473910.473910.473910.4739+0.793%-7.118%
2019-09-10		10.391510.391510.391510.3915+0.351%-6.381%
2019-09-09		10.355210.355210.355210.3552+0.171%-6.053%
2019-09-06		10.337510.337510.337510.3375+0.235%-5.892%
2019-09-05		10.313310.313310.313310.3133+1.066%-5.671%
2019-09-04		10.204510.204510.204510.2045+2.147%-4.666%
2019-09-03		9.99009.99009.99009.9900-1.042%-2.619%
2019-08-30		10.095210.095210.095210.0952+1.599%-3.633%
2019-08-29		9.93639.93639.93639.9363+1.199%-2.092%
2019-08-28		9.81869.81869.81869.8186+0.060%-0.919%
2019-08-27		9.81279.81279.81279.81270.000%-0.859%


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