Canada Markets closed

Guggenheim Strategic Opportunities Fund (GOF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.30+0.06 (+0.39%)
At close: 04:00PM EDT
15.28 -0.02 (-0.12%)
After hours: 07:15PM EDT
Time Period:
Jul 26, 2023 - Jul 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202415.2915.3215.2315.3015.30379,720
Jul 25, 202415.2315.3315.1515.2415.24592,300
Jul 24, 202415.2715.3015.1515.1915.19575,400
Jul 23, 202415.3715.4015.2915.3215.32552,200
Jul 22, 202415.2115.3615.1715.3415.34906,300
Jul 19, 202415.1515.1915.1315.1615.16471,900
Jul 18, 202415.1815.1915.1115.1515.15590,900
Jul 17, 202415.1215.1515.0215.1515.15807,500
Jul 16, 202415.2815.2815.1115.1115.11808,900
Jul 15, 202415.2015.3315.1215.2215.22963,000
Jul 12, 202415.4215.4215.3215.3715.37807,600
Jul 11, 202415.4515.4515.3515.3915.39947,500
Jul 10, 202415.2815.3715.2515.3715.37882,000
Jul 09, 202415.2115.2915.1815.2415.24900,900
Jul 08, 202415.1715.2515.1015.2115.21817,800
Jul 05, 202415.1015.1515.0615.1515.15669,500
Jul 03, 202414.9815.0914.9515.0815.08421,000
Jul 02, 202415.0015.0714.9014.9814.98802,100
Jul 01, 202414.9414.9814.8514.9414.94652,200
Jun 28, 202414.8814.9314.7914.9114.91846,000
Jun 27, 202414.8414.8714.8114.8414.84364,800
Jun 26, 202414.8014.8414.8014.8014.80451,400
Jun 25, 202414.8314.8514.7914.8514.85417,600
Jun 24, 202414.7314.8214.7314.7914.79560,200
Jun 21, 202414.7014.7614.6814.7314.73468,600
Jun 20, 202414.6814.7514.6514.7414.74520,800
Jun 18, 202414.6114.7214.6114.6514.65540,800
Jun 17, 202414.7114.7714.6214.6614.66844,100
Jun 14, 202414.7114.8614.6614.7714.77806,700
Jun 13, 202415.0015.0014.8714.9414.94818,600
Jun 12, 202414.8914.9714.8514.9514.95908,400
Jun 11, 202414.8614.8814.7714.8414.84493,100
Jun 10, 202414.8814.9014.7814.8814.88533,000
Jun 07, 202414.8714.9314.8214.8814.88473,900
Jun 06, 202414.8814.9514.8414.8814.88584,600
Jun 05, 202414.8114.8514.7714.8514.85661,300
Jun 04, 202414.7414.8214.7014.8114.81493,400
Jun 03, 202414.7014.7514.6014.6714.67562,900
May 31, 202414.5214.6814.4814.6814.68762,800
May 30, 202414.5614.5714.4014.4414.44532,200
May 29, 202414.5014.5414.4614.5114.51619,400
May 28, 202414.6514.6814.5014.5214.52604,300
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 13, 202414.6714.6714.4514.5214.52869,600
May 10, 202414.6814.7014.5214.5914.59887,700
May 09, 202414.6914.7214.5514.6514.65615,800
May 08, 202414.7114.7214.6614.6614.66469,100
May 07, 202414.6914.7414.6814.7114.71488,100
May 06, 202414.7414.7414.6514.7314.73430,600
May 03, 202414.7114.7614.6514.6714.67659,000
May 02, 202414.6014.6814.6014.6414.64461,000
May 01, 202414.6014.6714.4814.5414.54623,200
Apr 30, 202414.6014.6814.5314.5914.59636,200
Apr 29, 202414.5314.5914.4814.5914.59407,000
Apr 26, 202414.4514.5714.4414.5514.55391,600
Apr 25, 202414.2214.4714.1314.4614.46459,300
Apr 24, 202414.5014.5214.2414.4814.48483,700
Apr 23, 202414.4314.4914.3814.4914.49501,000
Apr 22, 202414.1314.3314.0614.3314.33601,100
Apr 19, 202414.0214.1214.0214.0614.06486,200
Apr 18, 202413.9414.0713.9314.0414.04501,500
Apr 17, 202413.8614.0013.7713.9913.99559,400
Apr 16, 202413.8513.9513.6813.8013.80685,100
Apr 15, 202414.0814.1013.8113.8513.85874,700
Apr 12, 202414.1014.1613.9614.0814.08998,200
Apr 11, 202414.4414.4914.2414.3914.391,057,400
Apr 10, 202414.7014.7614.3614.5014.501,191,900
Apr 09, 202414.8914.9014.7314.8314.83517,000
Apr 08, 202414.7114.8514.6514.8114.81671,600
Apr 05, 202414.5314.6914.5114.6814.68560,300
Apr 04, 202414.5614.6414.4514.5014.50558,700
Apr 03, 202414.3514.5214.3314.5114.51583,500
Apr 02, 202414.2714.4314.1614.4214.42823,400
Apr 01, 202414.4514.4514.2514.2514.25839,900
Mar 28, 202414.3014.4814.2614.3214.32705,900
Mar 27, 202414.0714.2314.0714.2214.22554,900
Mar 26, 202414.1414.2314.0014.0514.05636,900
Mar 25, 202414.1414.3414.0914.1714.17484,000
Mar 22, 202414.2814.2814.0114.0714.07492,200
Mar 21, 202413.8914.3313.8314.1714.17953,000
Mar 20, 202414.1514.1813.6613.8713.872,090,100
Mar 19, 202414.4514.5114.0714.0914.091,083,700
Mar 18, 202414.5114.5814.4114.4314.431,076,800
Mar 15, 202414.6014.6714.5214.6314.63526,900
Mar 14, 202414.7014.8014.5714.6214.62982,800
Mar 13, 202414.7514.9914.7214.9014.901,410,600
Mar 12, 202414.7814.7914.7014.7414.74624,400
Mar 11, 202414.7514.7614.6614.7214.72670,300
Mar 08, 202414.7014.7214.6014.7014.70594,000
Mar 07, 202414.5914.6814.5314.6614.66656,800
Mar 06, 202414.5114.6914.4014.5714.57878,000
Mar 05, 202414.6614.6914.3714.3814.38734,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...