Guggenheim Strategic Opportunities Fund (GOF)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

17.41

-0.04

(-0.23%)

At close: 04:00PM EDT

17.45

+0.04

(+0.23%)

After hours:

04:41PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 23, 2022	-	-	-	-	-	-
May 20, 2022	17.54	17.58	17.21	17.41	17.41	624,000
May 19, 2022	17.41	17.63	17.40	17.45	17.45	369,000
May 18, 2022	17.58	17.63	17.32	17.54	17.54	588,400
May 17, 2022	17.55	17.66	17.42	17.55	17.55	352,000
May 16, 2022	17.73	17.73	17.39	17.41	17.41	752,400
May 13, 2022	17.63	17.67	17.51	17.66	17.66	605,200
May 12, 2022	17.95	17.98	17.43	17.48	17.48	1,416,400
May 11, 2022	18.40	18.54	18.22	18.22	18.22	565,700
May 10, 2022	18.77	18.77	18.36	18.44	18.44	752,500
May 09, 2022	18.47	18.52	18.25	18.45	18.45	618,500
May 06, 2022	18.57	18.78	18.43	18.56	18.56	687,200
May 05, 2022	18.63	18.70	18.40	18.57	18.57	364,700
May 04, 2022	18.60	18.77	18.55	18.68	18.68	380,600
May 03, 2022	18.52	18.67	18.50	18.61	18.61	290,900
May 02, 2022	18.45	18.55	18.33	18.55	18.55	556,300
Apr 29, 2022	18.57	18.58	18.41	18.48	18.48	409,900
Apr 28, 2022	18.40	18.50	18.30	18.50	18.50	427,400
Apr 27, 2022	18.47	18.53	18.22	18.31	18.31	437,600
Apr 26, 2022	18.43	18.50	18.28	18.31	18.31	356,500
Apr 25, 2022	18.40	18.55	18.21	18.44	18.44	588,300
Apr 22, 2022	18.70	18.80	18.41	18.50	18.50	650,600
Apr 21, 2022	18.80	18.80	18.59	18.61	18.61	383,600
Apr 20, 2022	18.87	19.05	18.52	18.65	18.65	603,900
Apr 19, 2022	18.67	18.91	18.60	18.86	18.86	525,000
Apr 18, 2022	18.75	18.82	18.56	18.67	18.67	481,100
Apr 14, 2022	18.86	18.93	18.67	18.76	18.76	460,800
Apr 13, 2022	18.79	18.96	18.71	18.92	18.92	389,500
Apr 12, 2022	18.99	19.12	18.95	19.04	19.04	513,100
Apr 11, 2022	18.98	19.00	18.84	18.93	18.93	538,300
Apr 08, 2022	19.04	19.09	18.90	19.00	19.00	544,200
Apr 07, 2022	19.00	19.04	18.87	19.01	19.01	395,300
Apr 06, 2022	18.95	19.07	18.86	18.94	18.94	429,600
Apr 05, 2022	19.20	19.24	19.05	19.07	19.07	374,900
Apr 04, 2022	19.10	19.27	19.03	19.25	19.25	587,400
Apr 01, 2022	19.03	19.20	18.96	19.10	19.10	419,100
Mar 31, 2022	19.01	19.07	18.92	19.01	19.01	529,700
Mar 30, 2022	18.95	18.99	18.88	18.95	18.95	259,400
Mar 29, 2022	19.00	19.00	18.85	18.96	18.96	527,300
Mar 28, 2022	18.75	18.93	18.68	18.91	18.91	497,500
Mar 25, 2022	18.68	18.85	18.64	18.68	18.68	339,500
Mar 24, 2022	18.61	18.83	18.60	18.73	18.73	358,700
Mar 23, 2022	18.55	18.69	18.45	18.61	18.61	323,700
Mar 22, 2022	18.48	18.65	18.45	18.55	18.55	409,400
Mar 21, 2022	18.72	18.78	18.36	18.50	18.50	451,900
Mar 18, 2022	18.50	18.70	18.48	18.57	18.57	301,100
Mar 17, 2022	18.25	18.62	18.25	18.51	18.51	378,000
Mar 16, 2022	18.28	18.44	18.18	18.39	18.39	432,400
Mar 15, 2022	18.08	18.37	18.08	18.20	18.20	406,600
Mar 14, 2022	18.51	18.56	18.07	18.16	18.16	614,500
Mar 11, 2022	18.94	19.00	18.70	18.75	18.75	519,100
Mar 10, 2022	18.84	19.00	18.76	18.93	18.93	467,800
Mar 09, 2022	18.82	18.94	18.71	18.87	18.87	466,800
Mar 08, 2022	18.75	18.80	18.51	18.68	18.68	600,500
Mar 07, 2022	18.82	18.90	18.56	18.63	18.63	406,400
Mar 04, 2022	18.96	19.03	18.70	18.85	18.85	533,100
Mar 03, 2022	19.10	19.14	18.96	19.06	19.06	525,700
Mar 02, 2022	18.80	19.07	18.80	19.02	19.02	441,300
Mar 01, 2022	18.56	18.86	18.56	18.73	18.73	449,500
Feb 28, 2022	18.45	18.72	18.41	18.59	18.59	449,000
Feb 25, 2022	18.22	18.50	18.12	18.49	18.49	527,700
Feb 24, 2022	17.75	18.06	17.57	18.05	18.05	869,700
Feb 23, 2022	18.22	18.32	18.02	18.05	18.05	593,800
Feb 22, 2022	18.53	18.64	18.07	18.17	18.17	838,000
Feb 18, 2022	18.51	18.74	18.48	18.68	18.68	352,100
Feb 17, 2022	18.55	18.61	18.42	18.57	18.57	377,500
Feb 16, 2022	18.58	18.71	18.45	18.65	18.65	510,500
Feb 15, 2022	18.50	18.78	18.50	18.60	18.60	545,100
Feb 14, 2022	18.83	18.91	18.35	18.37	18.37	759,800
Feb 14, 2022	0.1821 Dividend
Feb 11, 2022	19.37	19.49	18.91	19.03	18.85	875,100
Feb 10, 2022	19.44	19.72	19.30	19.37	19.18	674,700
Feb 09, 2022	19.36	19.59	19.31	19.53	19.34	600,600
Feb 08, 2022	19.23	19.35	19.14	19.30	19.12	561,800
Feb 07, 2022	19.20	19.33	19.05	19.27	19.09	547,600
Feb 04, 2022	19.21	19.25	18.77	19.12	18.94	570,700
Feb 03, 2022	19.24	19.41	19.17	19.21	19.03	630,600
Feb 02, 2022	19.37	19.37	19.20	19.35	19.16	495,700
Feb 01, 2022	19.20	19.37	18.99	19.29	19.11	779,400
Jan 31, 2022	18.75	19.20	18.68	19.15	18.97	1,119,600
Jan 28, 2022	18.43	18.60	18.32	18.59	18.41	412,100
Jan 27, 2022	18.40	18.64	18.30	18.43	18.25	403,800
Jan 26, 2022	18.30	18.44	18.08	18.30	18.12	552,300
Jan 25, 2022	17.75	18.08	17.60	18.00	17.83	746,000
Jan 24, 2022	18.00	18.10	17.45	17.75	17.58	1,495,900
Jan 21, 2022	18.41	18.48	18.12	18.17	18.00	773,600
Jan 20, 2022	18.72	18.79	18.48	18.50	18.32	635,400
Jan 19, 2022	18.70	18.85	18.64	18.68	18.50	417,800
Jan 18, 2022	18.70	18.77	18.66	18.70	18.52	444,500
Jan 14, 2022	18.98	19.05	18.62	18.75	18.57	553,700
Jan 13, 2022	19.10	19.17	18.95	19.01	18.83	473,000
Jan 13, 2022	0.1821 Dividend
Jan 12, 2022	19.26	19.32	19.20	19.28	18.92	705,000
Jan 11, 2022	19.14	19.29	19.07	19.24	18.88	639,100
Jan 10, 2022	19.10	19.12	18.85	19.12	18.76	544,100
Jan 07, 2022	19.10	19.19	18.97	19.16	18.80	534,100
Jan 06, 2022	19.04	19.12	18.80	19.05	18.69	559,800
Jan 05, 2022	19.15	19.31	19.01	19.07	18.71	945,600
Jan 04, 2022	18.94	19.17	18.78	19.08	18.72	1,064,300
Jan 03, 2022	18.50	18.82	18.47	18.76	18.40	792,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.69(+0.08%)

S&P 5003,901.36+0.57(+0.01%)

DOW31,261.90+8.77(+0.03%)

CAD/USD0.7790-0.0009(-0.1207%)

CRUDE OIL110.35+0.46(+0.42%)

BTC-CAD38,926.95+433.92(+1.13%)

Guggenheim Strategic Opportunities Fund (GOF)

S&P/TSX
20,197.61
+15.69(+0.08%)

S&P 500
3,901.36
+0.57(+0.01%)

DOW
31,261.90
+8.77(+0.03%)

CAD/USD
0.7790
-0.0009(-0.1207%)

CRUDE OIL
110.35
+0.46(+0.42%)

BTC-CAD
38,926.95
+433.92(+1.13%)