Gateway Equity Call Premium Fund Class N (GCPNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.77
+0.02 (0.10%)
Jun 18, 2025, 4:00 PM EDT
GCPNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 18, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.10% |
| Jun 17, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.45% |
| Jun 16, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.05% |
| Jun 12, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.15% |
| Jun 11, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.15% |
| Jun 10, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.35% |
| Jun 9, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.76% |
| Jun 5, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -0.30% |
| Jun 4, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.05% |
| Jun 3, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.41% |
| Jun 2, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.26% |
| May 29, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.26% |
| May 28, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.20% |
| May 27, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.93% |
| May 22, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.05% |
| May 21, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.87% |
| May 20, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.10% |
| May 19, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| May 16, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.31% |
| May 15, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.10% |
| May 14, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.05% |
| May 13, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.36% |
| May 12, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.94% |
| May 9, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.47% |
| May 8, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.31% |
| May 7, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.26% |
| May 6, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.31% |
| May 5, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.21% |
| May 2, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0.26% |
| May 1, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 0.21% |
| Apr 30, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.16% |
| Apr 29, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.32% |
| Apr 28, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -0.48% |
| Apr 25, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 1.18% |
| Apr 24, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 1.03% |
| Apr 23, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 0.98% |
| Apr 22, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 1.83% |
| Apr 21, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -1.64% |
| Apr 17, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.22% |
| Apr 16, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -1.62% |
| Apr 15, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.11% |
| Apr 14, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 4.92% |
| Apr 11, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -2.54% |
| Apr 10, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -2.84% |
| Apr 9, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 7.79% |
| Apr 8, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -1.42% |
| Apr 7, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -2.71% |
| Apr 4, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -3.06% |
| Apr 3, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -3.92% |
| Apr 2, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0.47% |