Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
May 23, 2022------
May 20, 202217.5417.5817.2117.4117.41624,000
May 19, 202217.4117.6317.4017.4517.45369,000
May 18, 202217.5817.6317.3217.5417.54588,400
May 17, 202217.5517.6617.4217.5517.55352,000
May 16, 202217.7317.7317.3917.4117.41752,400
May 13, 202217.6317.6717.5117.6617.66605,200
May 12, 202217.9517.9817.4317.4817.481,416,400
May 11, 202218.4018.5418.2218.2218.22565,700
May 10, 202218.7718.7718.3618.4418.44752,500
May 09, 202218.4718.5218.2518.4518.45618,500
May 06, 202218.5718.7818.4318.5618.56687,200
May 05, 202218.6318.7018.4018.5718.57364,700
May 04, 202218.6018.7718.5518.6818.68380,600
May 03, 202218.5218.6718.5018.6118.61290,900
May 02, 202218.4518.5518.3318.5518.55556,300
Apr 29, 202218.5718.5818.4118.4818.48409,900
Apr 28, 202218.4018.5018.3018.5018.50427,400
Apr 27, 202218.4718.5318.2218.3118.31437,600
Apr 26, 202218.4318.5018.2818.3118.31356,500
Apr 25, 202218.4018.5518.2118.4418.44588,300
Apr 22, 202218.7018.8018.4118.5018.50650,600
Apr 21, 202218.8018.8018.5918.6118.61383,600
Apr 20, 202218.8719.0518.5218.6518.65603,900
Apr 19, 202218.6718.9118.6018.8618.86525,000
Apr 18, 202218.7518.8218.5618.6718.67481,100
Apr 14, 202218.8618.9318.6718.7618.76460,800
Apr 13, 202218.7918.9618.7118.9218.92389,500
Apr 12, 202218.9919.1218.9519.0419.04513,100
Apr 11, 202218.9819.0018.8418.9318.93538,300
Apr 08, 202219.0419.0918.9019.0019.00544,200
Apr 07, 202219.0019.0418.8719.0119.01395,300
Apr 06, 202218.9519.0718.8618.9418.94429,600
Apr 05, 202219.2019.2419.0519.0719.07374,900
Apr 04, 202219.1019.2719.0319.2519.25587,400
Apr 01, 202219.0319.2018.9619.1019.10419,100
Mar 31, 202219.0119.0718.9219.0119.01529,700
Mar 30, 202218.9518.9918.8818.9518.95259,400
Mar 29, 202219.0019.0018.8518.9618.96527,300
Mar 28, 202218.7518.9318.6818.9118.91497,500
Mar 25, 202218.6818.8518.6418.6818.68339,500
Mar 24, 202218.6118.8318.6018.7318.73358,700
Mar 23, 202218.5518.6918.4518.6118.61323,700
Mar 22, 202218.4818.6518.4518.5518.55409,400
Mar 21, 202218.7218.7818.3618.5018.50451,900
Mar 18, 202218.5018.7018.4818.5718.57301,100
Mar 17, 202218.2518.6218.2518.5118.51378,000
Mar 16, 202218.2818.4418.1818.3918.39432,400
Mar 15, 202218.0818.3718.0818.2018.20406,600
Mar 14, 202218.5118.5618.0718.1618.16614,500
Mar 11, 202218.9419.0018.7018.7518.75519,100
Mar 10, 202218.8419.0018.7618.9318.93467,800
Mar 09, 202218.8218.9418.7118.8718.87466,800
Mar 08, 202218.7518.8018.5118.6818.68600,500
Mar 07, 202218.8218.9018.5618.6318.63406,400
Mar 04, 202218.9619.0318.7018.8518.85533,100
Mar 03, 202219.1019.1418.9619.0619.06525,700
Mar 02, 202218.8019.0718.8019.0219.02441,300
Mar 01, 202218.5618.8618.5618.7318.73449,500
Feb 28, 202218.4518.7218.4118.5918.59449,000
Feb 25, 202218.2218.5018.1218.4918.49527,700
Feb 24, 202217.7518.0617.5718.0518.05869,700
Feb 23, 202218.2218.3218.0218.0518.05593,800
Feb 22, 202218.5318.6418.0718.1718.17838,000
Feb 18, 202218.5118.7418.4818.6818.68352,100
Feb 17, 202218.5518.6118.4218.5718.57377,500
Feb 16, 202218.5818.7118.4518.6518.65510,500
Feb 15, 202218.5018.7818.5018.6018.60545,100
Feb 14, 202218.8318.9118.3518.3718.37759,800
Feb 14, 20220.1821 Dividend
Feb 11, 202219.3719.4918.9119.0318.85875,100
Feb 10, 202219.4419.7219.3019.3719.18674,700
Feb 09, 202219.3619.5919.3119.5319.34600,600
Feb 08, 202219.2319.3519.1419.3019.12561,800
Feb 07, 202219.2019.3319.0519.2719.09547,600
Feb 04, 202219.2119.2518.7719.1218.94570,700
Feb 03, 202219.2419.4119.1719.2119.03630,600
Feb 02, 202219.3719.3719.2019.3519.16495,700
Feb 01, 202219.2019.3718.9919.2919.11779,400
Jan 31, 202218.7519.2018.6819.1518.971,119,600
Jan 28, 202218.4318.6018.3218.5918.41412,100
Jan 27, 202218.4018.6418.3018.4318.25403,800
Jan 26, 202218.3018.4418.0818.3018.12552,300
Jan 25, 202217.7518.0817.6018.0017.83746,000
Jan 24, 202218.0018.1017.4517.7517.581,495,900
Jan 21, 202218.4118.4818.1218.1718.00773,600
Jan 20, 202218.7218.7918.4818.5018.32635,400
Jan 19, 202218.7018.8518.6418.6818.50417,800
Jan 18, 202218.7018.7718.6618.7018.52444,500
Jan 14, 202218.9819.0518.6218.7518.57553,700
Jan 13, 202219.1019.1718.9519.0118.83473,000
Jan 13, 20220.1821 Dividend
Jan 12, 202219.2619.3219.2019.2818.92705,000
Jan 11, 202219.1419.2919.0719.2418.88639,100
Jan 10, 202219.1019.1218.8519.1218.76544,100
Jan 07, 202219.1019.1918.9719.1618.80534,100
Jan 06, 202219.0419.1218.8019.0518.69559,800
Jan 05, 202219.1519.3119.0119.0718.71945,600
Jan 04, 202218.9419.1718.7819.0818.721,064,300
Jan 03, 202218.5018.8218.4718.7618.40792,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...