Canada Markets open in 3 hrs 43 mins

Guggenheim Strategic Opportunities Fund (GOF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.34-0.02 (-0.12%)
At close: 04:00PM EST
16.34 0.00 (0.00%)
Pre-Market: 05:20AM EST
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 2022------
Dec 08, 202216.4416.4916.3416.3416.34344,200
Dec 07, 202216.3416.4016.2516.3616.36393,800
Dec 06, 202216.3516.3516.1616.3216.32381,000
Dec 05, 202216.3016.4116.2316.2716.27300,600
Dec 02, 202216.2216.4316.0816.3116.31379,000
Dec 01, 202216.3616.4716.0316.3216.32593,800
Nov 30, 202216.1316.4116.0316.3016.30496,300
Nov 29, 202215.9616.1115.8816.0716.07433,100
Nov 28, 202215.8716.0615.8315.9615.96589,600
Nov 25, 202215.9015.9515.8015.8715.87181,100
Nov 23, 202215.8715.9415.8015.8815.88245,700
Nov 22, 202215.9015.9015.7415.8215.82315,600
Nov 21, 202216.0416.0915.7015.7515.75664,600
Nov 18, 202215.8216.0315.7015.9615.96261,500
Nov 17, 202215.6915.8915.6615.8215.82289,900
Nov 16, 202215.8516.0015.6615.6915.69460,200
Nov 15, 202216.0016.1415.7915.8715.87499,200
Nov 14, 202216.3616.4315.8115.8715.87559,700
Nov 11, 202216.2516.8116.1616.5416.54634,700
Nov 10, 202216.1216.3116.0716.3116.31606,900
Nov 09, 202215.9916.1015.8615.8615.86319,000
Nov 08, 202215.9316.1315.8516.0016.00288,300
Nov 07, 202215.8115.8915.6715.8515.85507,900
Nov 04, 202215.7115.9015.5915.7115.71574,900
Nov 03, 202215.3915.6115.3015.5915.59278,000
Nov 02, 202215.6515.7315.4515.4615.46367,800
Nov 01, 202215.7015.8415.5915.6315.63415,800
Oct 31, 202215.5315.7015.4415.5715.57572,000
Oct 28, 202215.5415.6115.3615.4415.44380,700
Oct 27, 202215.4615.7515.4315.5415.54405,000
Oct 26, 202215.4715.7015.3715.4715.47316,500
Oct 25, 202215.2915.4915.2515.4715.47234,500
Oct 24, 202215.2515.3315.0715.1815.18302,300
Oct 21, 202215.0715.2915.0015.2915.29289,600
Oct 20, 202215.2215.3315.0515.1515.15297,000
Oct 19, 202215.0015.2114.9415.1415.14503,900
Oct 18, 202215.2115.2415.0015.0915.09481,900
Oct 17, 202215.2615.3215.0715.0815.08460,600
Oct 14, 202215.3515.3915.0515.1615.16234,800
Oct 13, 202215.0515.4015.0115.2715.27500,100
Oct 12, 202215.5615.5915.3915.4815.48378,500
Oct 11, 202215.5515.7015.3115.5615.56414,700
Oct 10, 202215.8115.8515.5215.6115.61341,600
Oct 07, 202215.9516.0015.6115.8015.80793,200
Oct 06, 202216.0616.2315.7716.2016.20629,400
Oct 05, 202215.7816.1515.6116.0716.07354,800
Oct 04, 202215.7616.0815.5516.0016.00532,700
Oct 03, 202215.5215.6515.3115.5015.50553,900
Sept 30, 202215.2815.4615.1815.3615.36374,200
Sept 29, 202215.3115.3315.0115.2515.25391,600
Sept 28, 202215.2415.5715.1515.3815.38388,000
Sept 27, 202215.1315.3215.0215.2115.21549,200
Sept 26, 202215.1515.2214.8714.9814.98853,300
Sept 23, 202215.7115.7815.1415.3115.311,002,300
Sept 22, 202216.1516.2015.9015.9315.93616,300
Sept 21, 202216.4616.5216.2516.3016.30279,200
Sept 20, 202216.2216.3216.0616.2916.29401,300
Sept 19, 202216.3616.4216.2616.3416.34383,500
Sept 16, 202216.6516.7316.3316.4616.46717,600
Sept 15, 202216.8516.9816.7716.7916.79385,700
Sept 14, 202216.9917.0616.8416.9816.98504,300
Sept 13, 202217.2417.3017.0717.1517.15469,300
Sept 12, 202217.4417.6217.3817.4817.48425,200
Sept 09, 202217.4217.5817.4017.4117.41330,200
Sept 08, 202217.2217.4517.2017.3517.35326,300
Sept 07, 202217.0217.2916.9917.2417.24313,700
Sept 06, 202217.1517.2317.0117.0217.02364,400
Sept 02, 202217.1417.3616.9517.0817.08356,800
Sept 01, 202217.2417.3516.9317.0617.06702,100
Aug 31, 202217.5817.6217.3517.3517.35418,200
Aug 30, 202217.1817.5017.1017.4917.491,028,500
Aug 29, 202216.9617.2216.8817.1517.15357,100
Aug 26, 202217.4217.4217.0117.1217.12294,900
Aug 25, 202217.3017.4217.0117.4217.42350,000
Aug 24, 202217.0017.2716.9317.2017.20296,000
Aug 23, 202216.8317.0816.8017.0317.03407,700
Aug 22, 202216.8816.9516.6616.8316.83513,400
Aug 19, 202217.2517.2517.0117.0317.03419,900
Aug 18, 202217.3217.4017.2617.3617.36185,600
Aug 17, 202217.3117.5017.1717.3417.34417,600
Aug 16, 202217.4617.5517.3117.4117.41497,600
Aug 15, 202217.5517.6017.4017.5017.50327,600
Aug 12, 202217.6517.6517.5117.6017.60344,300
Aug 11, 202217.9217.9617.7017.7517.75460,500
Aug 10, 202217.6317.9217.6217.7217.72488,100
Aug 09, 202217.5917.5917.4017.4917.49444,300
Aug 08, 202217.6017.6217.5017.5817.58366,800
Aug 05, 202217.4717.6217.4117.4817.48272,100
Aug 04, 202217.5117.6317.3617.4717.47346,100
Aug 03, 202217.3617.6417.3417.4917.49541,400
Aug 02, 202217.1017.3817.0517.3017.30368,300
Aug 01, 202216.9717.1416.9017.0517.05486,100
Jul 29, 202216.8617.1116.6516.9016.90808,200
Jul 28, 202216.2516.7916.2516.7616.76444,100
Jul 27, 202216.0116.2516.0116.2316.23337,100
Jul 26, 202216.1016.1115.9315.9915.99357,000
Jul 25, 202216.0716.1316.0116.0916.09277,000
Jul 22, 202216.0916.1616.0216.0816.08262,400
Jul 21, 202215.7816.1615.7115.9615.96379,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...