Canada Markets open in 1 hr 23 mins

Guggenheim Strategic Opportunities Fund (GOF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.15-0.04 (-0.25%)
At close: 04:00PM EDT
16.26 +0.21 (+1.31%)
Pre-Market: 08:05AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 2022------
Jul 06, 202216.1016.1915.9116.0516.05419,200
Jul 05, 202216.2816.3016.0116.1916.19432,700
Jul 01, 202216.1816.2916.0416.2816.28388,700
Jun 30, 202216.1516.1716.0116.0916.09365,600
Jun 29, 202216.0616.2015.9316.1916.19344,900
Jun 28, 202216.1916.2415.9016.0816.08410,100
Jun 27, 202215.8016.0615.6016.0216.02444,700
Jun 24, 202215.2115.6815.1215.5615.56676,600
Jun 23, 202215.1915.2315.0115.0815.08686,200
Jun 22, 202215.3915.3915.0115.0815.08865,000
Jun 21, 202215.7915.8415.3715.4315.43966,200
Jun 17, 202215.9516.0315.4015.6815.68844,500
Jun 16, 202216.4016.4015.8615.9515.951,167,000
Jun 15, 202216.8016.8916.5616.6116.61559,400
Jun 14, 202216.8816.9116.6416.7116.71650,700
Jun 13, 202217.4017.4516.7716.9116.911,092,400
Jun 10, 202217.5917.6517.3017.5817.58414,200
Jun 09, 202217.7917.7917.6717.6717.67372,000
Jun 08, 202217.7317.8017.6817.7317.73224,200
Jun 07, 202217.5617.7217.5117.7017.70267,900
Jun 06, 202217.7317.8417.5717.6317.63346,800
Jun 03, 202217.6617.7517.6017.6617.66286,200
Jun 02, 202217.6717.8517.5417.8417.84552,600
Jun 01, 202217.9118.0217.5517.6017.60659,700
May 31, 202217.6217.9817.4817.9217.92819,800
May 27, 202217.0817.6017.0417.6017.60510,800
May 26, 202216.7217.0116.7216.9816.98464,100
May 25, 202216.8216.9416.6016.7316.731,081,100
May 24, 202217.4517.4816.6717.0017.00982,500
May 23, 202217.4017.4817.2517.3117.31439,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...