Canada Markets close in 5 hrs 8 mins

Guggenheim Strategic Opportunities Fund (GOF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
18.15+0.15 (+0.81%)
As of 10:35AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 26, 202217.7518.3018.0818.1518.15187,965
Jan. 25, 202217.7518.0817.6018.0018.00746,000
Jan. 24, 202218.0018.1017.4517.7517.751,498,400
Jan. 21, 202218.4118.4818.1218.1718.17761,900
Jan. 20, 202218.7218.7918.4818.5018.50635,400
Jan. 19, 202218.7018.8518.6418.6818.68417,800
Jan. 18, 202218.7018.7718.6618.7018.70444,500
Jan. 14, 202218.9819.0518.6218.7518.75553,700
Jan. 13, 202219.1019.1718.9519.0119.01473,000
Jan. 13, 20220.1821 Dividend
Jan. 12, 202219.2619.3219.2019.2819.10705,000
Jan. 11, 202219.1419.2919.0719.2419.06639,100
Jan. 10, 202219.1019.1218.8519.1218.94544,100
Jan. 07, 202219.1019.1918.9719.1618.98534,100
Jan. 06, 202219.0419.1218.8019.0518.87559,800
Jan. 05, 202219.1519.3119.0119.0718.89945,600
Jan. 04, 202218.9419.1718.7819.0818.901,064,300
Jan. 03, 202218.5018.8218.4718.7618.58792,900
Dec. 31, 202118.1818.3418.1718.3218.15548,000
Dec. 30, 202118.2018.2818.1218.1517.98665,500
Dec. 29, 202118.2518.3018.1018.1217.95680,900
Dec. 28, 202118.3518.4318.1618.2518.08894,400
Dec. 27, 202118.4018.5318.3118.3918.22710,400
Dec. 23, 202118.3418.4518.2918.4018.23398,100
Dec. 22, 202118.0718.2818.0618.2318.06546,700
Dec. 21, 202118.0218.1017.9018.0117.84578,200
Dec. 20, 202118.1918.2017.7617.8917.721,051,700
Dec. 17, 202118.3218.5818.1218.2718.10728,900
Dec. 16, 202118.4018.5018.3318.4118.24511,900
Dec. 15, 202118.5918.6118.1018.3218.15805,900
Dec. 14, 202118.7118.7718.4618.5218.35692,600
Dec. 14, 20210.1821 Dividend
Dec. 13, 202119.0719.0718.8018.8618.50511,400
Dec. 10, 202119.1619.2018.9919.0718.71435,600
Dec. 09, 202119.2319.2318.9519.1618.80471,300
Dec. 08, 202119.1019.1519.0619.1318.77448,800
Dec. 07, 202119.0619.1519.0319.1218.76439,700
Dec. 06, 202119.0119.0118.6319.0118.65600,400
Dec. 03, 202119.0119.0918.8918.9418.58516,700
Dec. 02, 202118.8019.0218.7518.9818.62506,800
Dec. 01, 202118.8418.9518.7718.8118.45443,400
Nov. 30, 202118.9018.9118.7018.7518.39537,600
Nov. 29, 202118.8218.9218.8018.8518.49359,200
Nov. 26, 202118.7818.8218.5718.6918.33452,000
Nov. 24, 202118.7018.9218.6718.9218.56565,700
Nov. 23, 202118.7518.7818.6018.7018.34435,700
Nov. 22, 202118.7218.7518.6018.7218.36422,400
Nov. 19, 202118.7418.7818.6318.6718.32595,800
Nov. 18, 202118.6518.7818.5318.6618.31779,900
Nov. 17, 202118.8518.8618.5918.6418.29870,200
Nov. 16, 202118.9519.0018.8518.8818.52610,800
Nov. 15, 202119.0919.1018.9518.9818.62476,700
Nov. 12, 202119.0619.1218.9919.0718.71487,000
Nov. 12, 20210.1821 Dividend
Nov. 11, 202119.2319.2319.1619.2118.67530,800
Nov. 10, 202119.2719.2719.1519.2118.67553,300
Nov. 09, 202119.2119.2619.2019.2418.70468,300
Nov. 08, 202119.2519.2919.1819.2218.68664,400
Nov. 05, 202119.2519.2519.1719.2018.66745,300
Nov. 04, 202119.2219.2519.1019.1718.63489,900
Nov. 03, 202119.2019.2019.1319.1618.62474,400
Nov. 02, 202119.1419.1919.0419.1318.59662,200
Nov. 01, 202119.1519.2818.9619.0018.46768,900
Oct. 29, 202119.0619.1319.0219.0818.54760,300
Oct. 28, 202118.9319.0518.8819.0018.46833,300
Oct. 27, 202119.0819.0918.7118.8918.361,394,600
Oct. 26, 202119.3719.5518.9819.0818.54713,500
Oct. 25, 202119.3219.5319.1319.3718.821,171,600
Oct. 22, 202120.2020.2919.9020.0519.48496,900
Oct. 21, 202120.4320.4820.0020.3319.75178,900
Oct. 20, 202120.3720.4220.3220.4019.82180,800
Oct. 19, 202120.4320.4320.3420.3619.78154,300
Oct. 18, 202120.3220.4020.2020.3419.76239,200
Oct. 15, 202120.4920.6020.2620.3119.74237,900
Oct. 14, 202120.5720.5720.1320.4619.88314,100
Oct. 14, 20210.1821 Dividend
Oct. 13, 202120.5120.6920.5120.6319.87195,400
Oct. 12, 202120.5220.7520.5020.5219.76365,500
Oct. 11, 202120.3420.5820.2820.4519.70327,800
Oct. 08, 202120.2320.3420.2220.2619.51272,400
Oct. 07, 202119.9820.2619.9520.2019.45327,200
Oct. 06, 202119.8819.9919.5819.9219.19267,700
Oct. 05, 202119.5119.8919.4519.8419.11551,700
Oct. 04, 202119.2219.4719.1919.4318.71448,900
Oct. 01, 202119.2019.2619.0519.1918.48322,000
Sep. 30, 202119.5019.5019.1119.1518.44339,000
Sep. 29, 202119.0619.3019.0019.2018.49367,900
Sep. 28, 202119.0519.1518.6118.9218.22855,100
Sep. 27, 202119.6519.7219.2519.2518.54619,100
Sep. 24, 202119.8619.9619.6319.6618.93468,600
Sep. 23, 202120.5320.6319.4019.8219.091,223,300
Sep. 22, 202120.7420.7920.5120.5319.77320,200
Sep. 21, 202120.8920.9020.6020.6219.86394,400
Sep. 20, 202120.9921.0420.6220.7419.97461,800
Sep. 17, 202121.3021.3021.0721.1520.37184,000
Sep. 16, 202121.1321.2421.0121.0720.29220,500
Sep. 15, 202120.9421.3320.8721.1820.40407,100
Sep. 14, 202121.3421.4621.0721.1220.34352,400
Sep. 14, 20210.1821 Dividend
Sep. 13, 202121.5821.6221.5121.5120.54351,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...