UK markets closed

Guggenheim Macro Opportunities A (GIOAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
24.21+0.06 (+0.25%)
At close: 08:01PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202424.1524.1524.1524.1524.15-
01 May 202424.1124.1124.1124.1124.11-
30 Apr 202424.1024.1024.1024.1024.10-
29 Apr 202424.1424.1424.1424.1424.14-
26 Apr 202424.1024.1024.1024.1024.10-
25 Apr 202424.0824.0824.0824.0824.08-
24 Apr 202424.1224.1224.1224.1224.12-
23 Apr 202424.1324.1324.1324.1324.13-
22 Apr 202424.1124.1124.1124.1124.11-
19 Apr 202424.1024.1024.1024.1024.10-
18 Apr 202424.0924.0924.0924.0924.09-
17 Apr 202424.1124.1124.1124.1124.11-
16 Apr 202424.1124.1124.1124.1124.11-
15 Apr 202424.1424.1424.1424.1424.14-
12 Apr 202424.1824.1824.1824.1824.18-
11 Apr 202424.1924.1924.1924.1924.19-
10 Apr 202424.2024.2024.2024.2024.20-
09 Apr 202424.2824.2824.2824.2824.28-
08 Apr 202424.2624.2624.2624.2624.26-
05 Apr 202424.2724.2724.2724.2724.27-
04 Apr 202424.3024.3024.3024.3024.30-
03 Apr 202424.2924.2924.2924.2924.29-
02 Apr 202424.2824.2824.2824.2824.28-
01 Apr 202424.2924.2924.2924.2924.29-
28 Mar 202424.3224.3224.3224.3224.32-
27 Mar 202424.3324.3324.3324.3324.33-
26 Mar 202424.3124.3124.3124.3124.31-
25 Mar 202424.3124.3124.3124.3124.31-
22 Mar 202424.3224.3224.3224.3224.32-
21 Mar 202424.2924.2924.2924.2924.29-
20 Mar 202424.2924.2924.2924.2924.29-
19 Mar 202424.2624.2624.2624.2624.26-
18 Mar 202424.2424.2424.2424.2424.24-
15 Mar 202424.2424.2424.2424.2424.24-
14 Mar 202424.2524.2524.2524.2524.25-
13 Mar 202424.2924.2924.2924.2924.29-
12 Mar 202424.2824.2824.2824.2824.28-
11 Mar 202424.2924.2924.2924.2924.29-
08 Mar 202424.2924.2924.2924.2924.29-
07 Mar 202424.2824.2824.2824.2824.28-
06 Mar 202424.2424.2424.2424.2424.24-
05 Mar 202424.2324.2324.2324.2324.23-
04 Mar 202424.2124.2124.2124.2124.21-
01 Mar 202424.2224.2224.2224.2224.22-
29 Feb 202424.1824.1824.1824.1824.18-
28 Feb 202424.1824.1824.1824.1824.18-
27 Feb 202424.1724.1724.1724.1724.17-
26 Feb 202424.1824.1824.1824.1824.18-
23 Feb 202424.1824.1824.1824.1824.18-
22 Feb 202424.1624.1624.1624.1624.16-
21 Feb 202424.1424.1424.1424.1424.14-
20 Feb 202424.1524.1524.1524.1524.15-
16 Feb 202424.1524.1524.1524.1524.15-
15 Feb 202424.1724.1724.1724.1724.17-
14 Feb 202424.1524.1524.1524.1524.15-
13 Feb 202424.1224.1224.1224.1224.12-
12 Feb 202424.2224.2224.2224.2224.22-
09 Feb 202424.2124.2124.2124.2124.21-
08 Feb 202424.2124.2124.2124.2124.21-
07 Feb 202424.2324.2324.2324.2324.23-
06 Feb 202424.2324.2324.2324.2324.23-
05 Feb 202424.1824.1824.1824.1824.18-
02 Feb 202424.2524.2524.2524.2524.25-
01 Feb 202424.3224.3224.3224.3224.32-
31 Jan 202424.2824.2824.2824.2824.28-
31 Jan 20240.109 Dividend
30 Jan 202424.2524.2524.2524.2524.14-
29 Jan 202424.2524.2524.2524.2524.14-
26 Jan 202424.2324.2324.2324.2324.12-
25 Jan 202424.2324.2324.2324.2324.12-
24 Jan 202424.1824.1824.1824.1824.07-
23 Jan 202424.1824.1824.1824.1824.07-
22 Jan 202424.1924.1924.1924.1924.08-
19 Jan 202424.1724.1724.1724.1724.06-
18 Jan 202424.1724.1724.1724.1724.06-
17 Jan 202424.1724.1724.1724.1724.06-
16 Jan 202424.2224.2224.2224.2224.11-
12 Jan 202424.2824.2824.2824.2824.17-
11 Jan 202424.2324.2324.2324.2324.12-
10 Jan 202424.1924.1924.1924.1924.08-
09 Jan 202424.1824.1824.1824.1824.07-
08 Jan 202424.1724.1724.1724.1724.06-
05 Jan 202424.1424.1424.1424.1424.03-
04 Jan 202424.1524.1524.1524.1524.04-
03 Jan 202424.1824.1824.1824.1824.07-
02 Jan 202424.2024.2024.2024.2024.09-
29 Dec 202324.2524.2524.2524.2524.14-
29 Dec 20230.173 Dividend
28 Dec 202324.2724.2724.2724.2723.99-
27 Dec 202324.2924.2924.2924.2924.01-
26 Dec 202324.2424.2424.2424.2423.96-
22 Dec 202324.2324.2324.2324.2323.95-
21 Dec 202324.2324.2324.2324.2323.95-
20 Dec 202324.2224.2224.2224.2223.94-
19 Dec 202324.1824.1824.1824.1823.90-
18 Dec 202324.1524.1524.1524.1523.87-
15 Dec 202324.1524.1524.1524.1523.87-
14 Dec 202324.1624.1624.1624.1623.88-
13 Dec 202324.0324.0324.0324.0323.75-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...