Canada markets closed

Guggenheim Strategic Opportunities Fund (GOF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
14.66+0.12 (+0.83%)
At close: 04:00PM EDT
14.65 -0.01 (-0.07%)
After hours: 06:06PM EDT
Time Period:
May 26, 2023 - May 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 202414.5814.6614.5414.6614.66369,500
May 23, 202414.6614.6914.5014.5414.54525,200
May 22, 202414.6414.7014.6014.6514.65497,100
May 21, 202414.5414.6914.5114.6814.68709,700
May 20, 202414.4614.5314.4514.5214.52604,500
May 17, 202414.4814.5014.3714.4114.41501,700
May 16, 202414.5514.5514.3714.4314.43653,900
May 15, 202414.5314.5414.4314.4814.48567,300
May 14, 202414.3314.4214.2614.3514.35640,100
May 14, 20240.182 Dividend
May 13, 202414.6714.6714.4514.5214.34869,600
May 10, 202414.6814.7014.5214.5914.41887,700
May 09, 202414.6914.7214.5514.6514.47615,800
May 08, 202414.7114.7214.6614.6614.48469,100
May 07, 202414.6914.7414.6814.7114.53488,100
May 06, 202414.7414.7414.6514.7314.55430,600
May 03, 202414.7114.7614.6514.6714.49659,000
May 02, 202414.6014.6814.6014.6414.46461,000
May 01, 202414.6014.6714.4814.5414.36623,200
Apr 30, 202414.6014.6814.5314.5914.41636,200
Apr 29, 202414.5314.5914.4814.5914.41407,000
Apr 26, 202414.4514.5714.4414.5514.37391,600
Apr 25, 202414.2214.4714.1314.4614.28459,300
Apr 24, 202414.5014.5214.2414.4814.30483,700
Apr 23, 202414.4314.4914.3814.4914.31501,000
Apr 22, 202414.1314.3314.0614.3314.15601,100
Apr 19, 202414.0214.1214.0214.0613.88486,200
Apr 18, 202413.9414.0713.9314.0413.86501,500
Apr 17, 202413.8614.0013.7713.9913.81559,400
Apr 16, 202413.8513.9513.6813.8013.63685,100
Apr 15, 202414.0814.1013.8113.8513.68874,700
Apr 12, 202414.1014.1613.9614.0813.90998,200
Apr 12, 20240.182 Dividend
Apr 11, 202414.4414.4914.2414.3914.031,057,400
Apr 10, 202414.7014.7614.3614.5014.141,191,900
Apr 09, 202414.8914.9014.7314.8314.46517,000
Apr 08, 202414.7114.8514.6514.8114.44671,600
Apr 05, 202414.5314.6914.5114.6814.31560,300
Apr 04, 202414.5614.6414.4514.5014.14558,700
Apr 03, 202414.3514.5214.3314.5114.15583,500
Apr 02, 202414.2714.4314.1614.4214.06823,400
Apr 01, 202414.4514.4514.2514.2513.89839,900
Mar 28, 202414.3014.4814.2614.3213.96705,900
Mar 27, 202414.0714.2314.0714.2213.86554,900
Mar 26, 202414.1414.2314.0014.0513.70636,900
Mar 25, 202414.1414.3414.0914.1713.82484,000
Mar 22, 202414.2814.2814.0114.0713.72492,200
Mar 21, 202413.8914.3313.8314.1713.82953,000
Mar 20, 202414.1514.1813.6613.8713.522,090,100
Mar 19, 202414.4514.5114.0714.0913.741,083,700
Mar 18, 202414.5114.5814.4114.4314.071,076,800
Mar 15, 202414.6014.6714.5214.6314.26526,900
Mar 14, 202414.7014.8014.5714.6214.25982,800
Mar 14, 20240.182 Dividend
Mar 13, 202414.7514.9914.7214.9014.351,410,600
Mar 12, 202414.7814.7914.7014.7414.20624,400
Mar 11, 202414.7514.7614.6614.7214.18670,300
Mar 08, 202414.7014.7214.6014.7014.16594,000
Mar 07, 202414.5914.6814.5314.6614.12656,800
Mar 06, 202414.5114.6914.4014.5714.03878,000
Mar 05, 202414.6614.6914.3714.3813.85734,600
Mar 04, 202414.3114.7114.3014.6114.071,144,100
Mar 01, 202414.2014.3514.1714.3013.77579,600
Feb 29, 202414.1814.3314.0914.2913.76732,500
Feb 28, 202414.0414.0813.9714.0813.56594,200
Feb 27, 202413.9314.0613.8914.0413.52500,700
Feb 26, 202413.9213.9713.8113.9013.39938,600
Feb 23, 202413.9514.0013.8813.9113.40537,300
Feb 22, 202413.8613.9213.8213.8813.37496,100
Feb 21, 202413.7613.8413.7513.8013.29477,900
Feb 20, 202413.7013.7813.6813.7513.24604,700
Feb 16, 202413.7413.7613.6413.6813.17496,100
Feb 15, 202413.7013.7813.7013.7613.25520,400
Feb 14, 202413.8413.8913.6413.6913.181,046,100
Feb 14, 20240.182 Dividend
Feb 13, 202414.0014.0713.9013.9913.301,049,400
Feb 12, 202414.0014.1313.9614.1013.40959,000
Feb 09, 202413.8014.0013.7813.9413.251,181,200
Feb 08, 202413.7813.8213.7313.8113.13552,400
Feb 07, 202413.7513.7913.6813.7613.08641,800
Feb 06, 202413.7013.8013.6513.7213.04470,900
Feb 05, 202413.8913.8913.6513.7013.02663,600
Feb 02, 202413.8813.9313.7713.8313.15786,800
Feb 01, 202413.6913.9813.6313.8913.201,240,100
Jan 31, 202413.6413.6813.5313.6212.95620,300
Jan 30, 202413.5013.5813.4513.5812.91536,400
Jan 29, 202413.3713.5213.3713.5112.84464,800
Jan 26, 202413.2913.4313.2713.3812.72527,300
Jan 25, 202413.2213.4413.2213.2912.63560,700
Jan 24, 202413.2213.3113.0613.2312.58761,600
Jan 23, 202413.0913.2613.0113.2312.58536,400
Jan 22, 202413.1613.1713.0013.0912.44714,600
Jan 19, 202413.3513.3513.0013.0712.42739,700
Jan 18, 202413.2013.3113.1513.2612.60494,600
Jan 17, 202413.2513.2512.9713.1812.53739,400
Jan 16, 202413.4013.4113.2313.3012.64546,800
Jan 12, 202413.4513.5413.3313.3912.73489,600
Jan 11, 202413.4713.5313.3413.5212.85718,800
Jan 11, 20240.182 Dividend
Jan 10, 202413.7013.8213.6213.6912.841,016,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...