Canada markets open in 5 hours 59 minutes

Guggenheim Strategic Opportunities Fund (GOF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.46-0.02 (-0.14%)
At close: 04:00PM EDT
14.56 +0.10 (+0.69%)
After hours: 07:53PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202414.2214.4714.1314.4614.46457,900
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 12, 20240.182 Dividend
Apr 11, 202414.4414.4914.2414.3914.211,057,400
Apr 10, 202414.7014.7614.3614.5014.321,191,900
Apr 09, 202414.8914.9014.7314.8314.64517,000
Apr 08, 202414.7114.8514.6514.8114.62671,600
Apr 05, 202414.5314.6914.5114.6814.49560,300
Apr 04, 202414.5614.6414.4514.5014.32558,700
Apr 03, 202414.3514.5214.3314.5114.33583,500
Apr 02, 202414.2714.4314.1614.4214.24823,400
Apr 01, 202414.4514.4514.2514.2514.07839,900
Mar 28, 202414.3014.4814.2614.3214.14705,900
Mar 27, 202414.0714.2314.0714.2214.04554,900
Mar 26, 202414.1414.2314.0014.0513.87636,900
Mar 25, 202414.1414.3414.0914.1713.99484,000
Mar 22, 202414.2814.2814.0114.0713.89492,200
Mar 21, 202413.8914.3313.8314.1713.99953,000
Mar 20, 202414.1514.1813.6613.8713.692,090,100
Mar 19, 202414.4514.5114.0714.0913.911,083,700
Mar 18, 202414.5114.5814.4114.4314.251,076,800
Mar 15, 202414.6014.6714.5214.6314.44526,900
Mar 14, 202414.7014.8014.5714.6214.44982,800
Mar 14, 20240.182 Dividend
Mar 13, 202414.7514.9914.7214.9014.531,410,600
Mar 12, 202414.7814.7914.7014.7414.38624,400
Mar 11, 202414.7514.7614.6614.7214.36670,300
Mar 08, 202414.7014.7214.6014.7014.34594,000
Mar 07, 202414.5914.6814.5314.6614.30656,800
Mar 06, 202414.5114.6914.4014.5714.21878,000
Mar 05, 202414.6614.6914.3714.3814.02734,600
Mar 04, 202414.3114.7114.3014.6114.251,144,100
Mar 01, 202414.2014.3514.1714.3013.95579,600
Feb 29, 202414.1814.3314.0914.2913.94732,500
Feb 28, 202414.0414.0813.9714.0813.73594,200
Feb 27, 202413.9314.0613.8914.0413.69500,700
Feb 26, 202413.9213.9713.8113.9013.56938,600
Feb 23, 202413.9514.0013.8813.9113.57537,300
Feb 22, 202413.8613.9213.8213.8813.54496,100
Feb 21, 202413.7613.8413.7513.8013.46477,900
Feb 20, 202413.7013.7813.6813.7513.41604,700
Feb 16, 202413.7413.7613.6413.6813.34496,100
Feb 15, 202413.7013.7813.7013.7613.42520,400
Feb 14, 202413.8413.8913.6413.6913.351,046,100
Feb 14, 20240.182 Dividend
Feb 13, 202414.0014.0713.9013.9913.471,049,400
Feb 12, 202414.0014.1313.9614.1013.57959,000
Feb 09, 202413.8014.0013.7813.9413.421,181,200
Feb 08, 202413.7813.8213.7313.8113.29552,400
Feb 07, 202413.7513.7913.6813.7613.25641,800
Feb 06, 202413.7013.8013.6513.7213.21470,900
Feb 05, 202413.8913.8913.6513.7013.19663,600
Feb 02, 202413.8813.9313.7713.8313.31786,800
Feb 01, 202413.6913.9813.6313.8913.371,240,100
Jan 31, 202413.6413.6813.5313.6213.11620,300
Jan 30, 202413.5013.5813.4513.5813.07536,400
Jan 29, 202413.3713.5213.3713.5113.00464,800
Jan 26, 202413.2913.4313.2713.3812.88527,300
Jan 25, 202413.2213.4413.2213.2912.79560,700
Jan 24, 202413.2213.3113.0613.2312.74761,600
Jan 23, 202413.0913.2613.0113.2312.74536,400
Jan 22, 202413.1613.1713.0013.0912.60714,600
Jan 19, 202413.3513.3513.0013.0712.58739,700
Jan 18, 202413.2013.3113.1513.2612.76494,600
Jan 17, 202413.2513.2512.9713.1812.69739,400
Jan 16, 202413.4013.4113.2313.3012.80546,800
Jan 12, 202413.4513.5413.3313.3912.89489,600
Jan 11, 202413.4713.5313.3413.5213.01718,800
Jan 11, 20240.182 Dividend
Jan 10, 202413.7013.8213.6213.6913.001,016,300
Jan 09, 202413.6513.7713.6013.6712.98834,300
Jan 08, 202413.4613.6913.4613.6812.99891,900
Jan 05, 202413.5413.6813.4313.5012.821,007,400
Jan 04, 202413.4113.5613.3613.5412.86860,400
Jan 03, 202413.1613.5013.0813.4012.731,052,400
Jan 02, 202412.8013.1212.6913.0012.351,135,800
Dec 29, 202312.8612.9012.7012.8012.16826,100
Dec 28, 202312.6312.8112.6212.7912.15811,800
Dec 27, 202312.8112.8412.5912.6712.031,044,500
Dec 26, 202313.0013.0012.7412.7712.131,223,700
Dec 22, 202313.0713.1212.9212.9612.311,015,300
Dec 21, 202313.0713.1412.9513.0712.41892,600
Dec 20, 202313.2213.2613.0113.0312.381,022,500
Dec 19, 202313.3613.4213.2113.2712.60854,900
Dec 18, 202313.5413.5413.1513.2812.61953,200
Dec 15, 202313.6013.6713.4413.4712.79741,500
Dec 14, 202313.6513.7113.3613.6812.99949,000
Dec 14, 20230.182 Dividend
Dec 13, 202313.7013.7313.5313.6112.75838,600
Dec 12, 202313.4713.7313.3713.6012.741,035,300
Dec 11, 202313.5813.5813.2713.4712.62840,600
Dec 08, 202313.8113.9213.4113.4812.631,124,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...