Canada markets open in 10 minutes

Guggenheim Strategic Opportunities Fund (GOF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.95-0.01 (-0.06%)
At close: 04:00PM EDT
15.97 +0.02 (+0.13%)
Pre-Market: 09:17AM EDT
Time Period:
Oct 11, 2023 - Oct 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 10, 202415.9715.9915.9215.9515.95597,400
Oct 09, 202415.9615.9815.9115.9615.96533,900
Oct 08, 202415.9015.9515.8615.9415.94626,200
Oct 07, 202415.9015.9115.7815.8615.86917,700
Oct 04, 202415.9215.9815.8815.9315.93782,400
Oct 03, 202415.8915.9115.7915.9115.91840,300
Oct 02, 202415.7715.8815.7215.8715.87578,200
Oct 01, 202415.8115.8115.7115.7715.77662,300
Sept 30, 202415.6915.7615.6415.7615.76746,300
Sept 27, 202415.7015.7015.5315.6115.61785,800
Sept 26, 202415.6415.7015.6415.6615.66449,400
Sept 25, 202415.6515.6815.6015.6215.62451,200
Sept 24, 202415.6315.6815.6015.6715.67471,500
Sept 23, 202415.6115.6515.5815.6415.64419,400
Sept 20, 202415.5415.6515.5415.6315.63595,100
Sept 19, 202415.6015.6015.5215.6015.60570,300
Sept 18, 202415.3615.5915.3615.4315.43737,000
Sept 17, 202415.2615.4515.2515.4115.41812,500
Sept 16, 202415.3115.3315.2515.2615.26693,500
Sept 13, 202415.2815.3515.2115.3115.31794,000
Sept 13, 20240.182 Dividend
Sept 12, 202415.5815.5815.4715.4715.291,028,700
Sept 11, 202415.6115.6115.4615.5515.37839,400
Sept 10, 202415.5315.6215.5015.5815.40780,900
Sept 09, 202415.4615.5315.4315.5315.35472,200
Sept 06, 202415.3715.4415.3215.3815.20610,400
Sept 05, 202415.4815.4815.4015.4415.26376,000
Sept 04, 202415.3715.4715.3315.4015.22606,200
Sept 03, 202415.4115.4115.2615.2915.11688,100
Aug 30, 202415.4315.5715.4115.4515.27660,600
Aug 29, 202415.2815.3415.2315.3415.16541,100
Aug 28, 202415.1715.2315.1015.2015.02396,900
Aug 27, 202415.0515.1615.0115.1414.96494,000
Aug 26, 202415.2015.3014.9015.0614.881,586,300
Aug 23, 202415.4215.5315.1615.2315.051,601,200
Aug 22, 202415.4515.4815.3415.4015.22533,000
Aug 21, 202415.3215.4715.3115.4415.26483,700
Aug 20, 202415.3715.4415.1615.2915.111,806,400
Aug 19, 202415.4715.5915.4115.4915.311,236,100
Aug 16, 202415.4515.4915.3815.4415.26759,200
Aug 15, 202415.5715.6315.5015.5215.34777,700
Aug 15, 20240.182 Dividend
Aug 14, 202415.7615.8215.6615.7515.381,039,700
Aug 13, 202415.6815.7515.5915.7515.381,281,900
Aug 12, 202415.5315.6615.5015.6315.27859,700
Aug 09, 202415.4915.5815.4215.4915.13833,200
Aug 08, 202415.4415.4815.3415.4615.10844,000
Aug 07, 202415.3015.3815.2515.2914.94734,300
Aug 06, 202414.9215.3514.9215.2214.871,644,300
Aug 05, 202414.9415.1714.5515.0314.682,263,700
Aug 02, 202415.2815.3515.2315.2714.92885,200
Aug 01, 202415.4815.4915.3015.4215.06614,000
Jul 31, 202415.3415.4815.3115.4415.08862,400
Jul 30, 202415.3015.3015.1815.2814.93659,800
Jul 29, 202415.3215.3515.2115.2514.90604,900
Jul 26, 202415.2915.3215.2315.3014.95380,700
Jul 25, 202415.2315.3315.1515.2414.89592,300
Jul 24, 202415.2715.3015.1515.1914.84575,400
Jul 23, 202415.3715.4015.2915.3214.96552,200
Jul 22, 202415.2115.3615.1715.3414.98906,300
Jul 19, 202415.1515.1915.1315.1614.81471,900
Jul 18, 202415.1815.1915.1115.1514.80590,900
Jul 17, 202415.1215.1515.0215.1514.80807,500
Jul 16, 202415.2815.2815.1115.1114.76808,900
Jul 15, 202415.2015.3315.1215.2214.87963,000
Jul 15, 20240.182 Dividend
Jul 12, 202415.4215.4215.3215.3714.84807,600
Jul 11, 202415.4515.4515.3515.3914.86947,500
Jul 10, 202415.2815.3715.2515.3714.84882,000
Jul 09, 202415.2115.2915.1815.2414.71900,900
Jul 08, 202415.1715.2515.1015.2114.68817,800
Jul 05, 202415.1015.1515.0615.1514.62669,500
Jul 03, 202414.9815.0914.9515.0814.56421,000
Jul 02, 202415.0015.0714.9014.9814.46802,100
Jul 01, 202414.9414.9814.8514.9414.42652,200
Jun 28, 202414.8814.9314.7914.9114.39846,000
Jun 27, 202414.8414.8714.8114.8414.32364,800
Jun 26, 202414.8014.8414.8014.8014.29451,400
Jun 25, 202414.8314.8514.7914.8514.33417,600
Jun 24, 202414.7314.8214.7314.7914.28560,200
Jun 21, 202414.7014.7614.6814.7314.22468,600
Jun 20, 202414.6814.7514.6514.7414.23520,800
Jun 18, 202414.6114.7214.6114.6514.14540,800
Jun 17, 202414.7114.7714.6214.6614.15844,100
Jun 14, 202414.7114.8614.6614.7714.26806,700
Jun 14, 20240.182 Dividend
Jun 13, 202415.0015.0014.8714.9414.25818,600
Jun 12, 202414.8914.9714.8514.9514.25908,400
Jun 11, 202414.8614.8814.7714.8414.15493,100
Jun 10, 202414.8814.9014.7814.8814.19533,000
Jun 07, 202414.8714.9314.8214.8814.19473,900
Jun 06, 202414.8814.9514.8414.8814.19584,600
Jun 05, 202414.8114.8514.7714.8514.16661,300
Jun 04, 202414.7414.8214.7014.8114.12493,400
Jun 03, 202414.7014.7514.6014.6713.99562,900
May 31, 202414.5214.6814.4814.6814.00762,800
May 30, 202414.5614.5714.4014.4413.77532,200
May 29, 202414.5014.5414.4614.5113.84619,400
May 28, 202414.6514.6814.5014.5213.84604,300
May 24, 202414.5814.6614.5414.6613.98369,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...