UK markets closed

Guggenheim Macro Opportunities P (GIOPX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
24.28-0.01 (-0.04%)
At close: 06:45PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024------
16 May 202424.2924.2924.2924.2924.29-
15 May 202424.3024.3024.3024.3024.30-
14 May 202424.2424.2424.2424.2424.24-
13 May 202424.2224.2224.2224.2224.22-
10 May 202424.2324.2324.2324.2324.23-
09 May 202424.2524.2524.2524.2524.25-
08 May 202424.2224.2224.2224.2224.22-
07 May 202424.2224.2224.2224.2224.22-
06 May 202424.2324.2324.2324.2324.23-
03 May 202424.2224.2224.2224.2224.22-
02 May 202424.1624.1624.1624.1624.16-
01 May 202424.1224.1224.1224.1224.12-
30 Apr 202424.1124.1124.1124.1124.11-
29 Apr 202424.1524.1524.1524.1524.15-
26 Apr 202424.1124.1124.1124.1124.11-
25 Apr 202424.0924.0924.0924.0924.09-
24 Apr 202424.1324.1324.1324.1324.13-
23 Apr 202424.1424.1424.1424.1424.14-
22 Apr 202424.1224.1224.1224.1224.12-
19 Apr 202424.1124.1124.1124.1124.11-
18 Apr 202424.1024.1024.1024.1024.10-
17 Apr 202424.1224.1224.1224.1224.12-
16 Apr 202424.1224.1224.1224.1224.12-
15 Apr 202424.1524.1524.1524.1524.15-
12 Apr 202424.1924.1924.1924.1924.19-
11 Apr 202424.2024.2024.2024.2024.20-
10 Apr 202424.2124.2124.2124.2124.21-
09 Apr 202424.2924.2924.2924.2924.29-
08 Apr 202424.2724.2724.2724.2724.27-
05 Apr 202424.2824.2824.2824.2824.28-
04 Apr 202424.3124.3124.3124.3124.31-
03 Apr 202424.3024.3024.3024.3024.30-
02 Apr 202424.2924.2924.2924.2924.29-
01 Apr 202424.3024.3024.3024.3024.30-
28 Mar 202424.3324.3324.3324.3324.33-
27 Mar 202424.3424.3424.3424.3424.34-
26 Mar 202424.3224.3224.3224.3224.32-
25 Mar 202424.3224.3224.3224.3224.32-
22 Mar 202424.3324.3324.3324.3324.33-
21 Mar 202424.3024.3024.3024.3024.30-
20 Mar 202424.3024.3024.3024.3024.30-
19 Mar 202424.2724.2724.2724.2724.27-
18 Mar 202424.2524.2524.2524.2524.25-
15 Mar 202424.2524.2524.2524.2524.25-
14 Mar 202424.2624.2624.2624.2624.26-
13 Mar 202424.3024.3024.3024.3024.30-
12 Mar 202424.2924.2924.2924.2924.29-
11 Mar 202424.3024.3024.3024.3024.30-
08 Mar 202424.3024.3024.3024.3024.30-
07 Mar 202424.2924.2924.2924.2924.29-
06 Mar 202424.2524.2524.2524.2524.25-
05 Mar 202424.2424.2424.2424.2424.24-
04 Mar 202424.2224.2224.2224.2224.22-
01 Mar 202424.2324.2324.2324.2324.23-
29 Feb 202424.1924.1924.1924.1924.19-
28 Feb 202424.1924.1924.1924.1924.19-
27 Feb 202424.1824.1824.1824.1824.18-
26 Feb 202424.1924.1924.1924.1924.19-
23 Feb 202424.1924.1924.1924.1924.19-
22 Feb 202424.1724.1724.1724.1724.17-
21 Feb 202424.1524.1524.1524.1524.15-
20 Feb 202424.1624.1624.1624.1624.16-
16 Feb 202424.1624.1624.1624.1624.16-
15 Feb 202424.1824.1824.1824.1824.18-
14 Feb 202424.1624.1624.1624.1624.16-
13 Feb 202424.1324.1324.1324.1324.13-
12 Feb 202424.2324.2324.2324.2324.23-
09 Feb 202424.2224.2224.2224.2224.22-
08 Feb 202424.2224.2224.2224.2224.22-
07 Feb 202424.2424.2424.2424.2424.24-
06 Feb 202424.2424.2424.2424.2424.24-
05 Feb 202424.1924.1924.1924.1924.19-
02 Feb 202424.2624.2624.2624.2624.26-
01 Feb 202424.3324.3324.3324.3324.33-
31 Jan 202424.2924.2924.2924.2924.29-
31 Jan 20240.109 Dividend
30 Jan 202424.2624.2624.2624.2624.15-
29 Jan 202424.2624.2624.2624.2624.15-
26 Jan 202424.2424.2424.2424.2424.13-
25 Jan 202424.2424.2424.2424.2424.13-
24 Jan 202424.1924.1924.1924.1924.08-
23 Jan 202424.1924.1924.1924.1924.08-
22 Jan 202424.2024.2024.2024.2024.09-
19 Jan 202424.1824.1824.1824.1824.07-
18 Jan 202424.1824.1824.1824.1824.07-
17 Jan 202424.1824.1824.1824.1824.07-
16 Jan 202424.2324.2324.2324.2324.12-
12 Jan 202424.2824.2824.2824.2824.17-
11 Jan 202424.2424.2424.2424.2424.13-
10 Jan 202424.2024.2024.2024.2024.09-
09 Jan 202424.1924.1924.1924.1924.08-
08 Jan 202424.1824.1824.1824.1824.07-
05 Jan 202424.1524.1524.1524.1524.04-
04 Jan 202424.1624.1624.1624.1624.05-
03 Jan 202424.1924.1924.1924.1924.08-
02 Jan 202424.2124.2124.2124.2124.10-
29 Dec 202324.2624.2624.2624.2624.15-
29 Dec 20230.173 Dividend
28 Dec 202324.2824.2824.2824.2824.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...