UK markets closed

Guggenheim Strategic Opportunities Fund (GOF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.87-0.21 (-1.49%)
As of 03:30PM EDT. Market open.
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 202414.0814.0913.8313.8613.86806,642
12 Apr 202414.1014.1613.9614.0814.08998,200
12 Apr 20240.182 Dividend
11 Apr 202414.4414.4914.2414.3914.211,057,400
10 Apr 202414.7014.7614.3614.5014.321,191,900
09 Apr 202414.8914.9014.7314.8314.64517,000
08 Apr 202414.7114.8514.6514.8114.62671,600
05 Apr 202414.5314.6914.5114.6814.49560,300
04 Apr 202414.5614.6414.4514.5014.32558,700
03 Apr 202414.3514.5214.3314.5114.33583,500
02 Apr 202414.2714.4314.1614.4214.24823,400
01 Apr 202414.4514.4514.2514.2514.07839,900
28 Mar 202414.3014.4814.2614.3214.14705,900
27 Mar 202414.0714.2314.0714.2214.04554,900
26 Mar 202414.1414.2314.0014.0513.87636,900
25 Mar 202414.1414.3414.0914.1713.99484,000
22 Mar 202414.2814.2814.0114.0713.89492,200
21 Mar 202413.8914.3313.8314.1713.99953,000
20 Mar 202414.1514.1813.6613.8713.692,090,100
19 Mar 202414.4514.5114.0714.0913.911,083,700
18 Mar 202414.5114.5814.4114.4314.251,076,800
15 Mar 202414.6014.6714.5214.6314.44526,900
14 Mar 202414.7014.8014.5714.6214.44982,800
14 Mar 20240.182 Dividend
13 Mar 202414.7514.9914.7214.9014.531,410,600
12 Mar 202414.7814.7914.7014.7414.38624,400
11 Mar 202414.7514.7614.6614.7214.36670,300
08 Mar 202414.7014.7214.6014.7014.34594,000
07 Mar 202414.5914.6814.5314.6614.30656,800
06 Mar 202414.5114.6914.4014.5714.21878,000
05 Mar 202414.6614.6914.3714.3814.02734,600
04 Mar 202414.3114.7114.3014.6114.251,144,100
01 Mar 202414.2014.3514.1714.3013.95579,600
29 Feb 202414.1814.3314.0914.2913.94732,500
28 Feb 202414.0414.0813.9714.0813.73594,200
27 Feb 202413.9314.0613.8914.0413.69500,700
26 Feb 202413.9213.9713.8113.9013.56938,600
23 Feb 202413.9514.0013.8813.9113.57537,300
22 Feb 202413.8613.9213.8213.8813.54496,100
21 Feb 202413.7613.8413.7513.8013.46477,900
20 Feb 202413.7013.7813.6813.7513.41604,700
16 Feb 202413.7413.7613.6413.6813.34496,100
15 Feb 202413.7013.7813.7013.7613.42520,400
14 Feb 202413.8413.8913.6413.6913.351,046,100
14 Feb 20240.182 Dividend
13 Feb 202414.0014.0713.9013.9913.471,049,400
12 Feb 202414.0014.1313.9614.1013.57959,000
09 Feb 202413.8014.0013.7813.9413.421,181,200
08 Feb 202413.7813.8213.7313.8113.29552,400
07 Feb 202413.7513.7913.6813.7613.25641,800
06 Feb 202413.7013.8013.6513.7213.21470,900
05 Feb 202413.8913.8913.6513.7013.19663,600
02 Feb 202413.8813.9313.7713.8313.31786,800
01 Feb 202413.6913.9813.6313.8913.371,240,100
31 Jan 202413.6413.6813.5313.6213.11620,300
30 Jan 202413.5013.5813.4513.5813.07536,400
29 Jan 202413.3713.5213.3713.5113.00464,800
26 Jan 202413.2913.4313.2713.3812.88527,300
25 Jan 202413.2213.4413.2213.2912.79560,700
24 Jan 202413.2213.3113.0613.2312.74761,600
23 Jan 202413.0913.2613.0113.2312.74536,400
22 Jan 202413.1613.1713.0013.0912.60714,600
19 Jan 202413.3513.3513.0013.0712.58739,700
18 Jan 202413.2013.3113.1513.2612.76494,600
17 Jan 202413.2513.2512.9713.1812.69739,400
16 Jan 202413.4013.4113.2313.3012.80546,800
12 Jan 202413.4513.5413.3313.3912.89489,600
11 Jan 202413.4713.5313.3413.5213.01718,800
11 Jan 20240.182 Dividend
10 Jan 202413.7013.8213.6213.6913.001,016,300
09 Jan 202413.6513.7713.6013.6712.98834,300
08 Jan 202413.4613.6913.4613.6812.99891,900
05 Jan 202413.5413.6813.4313.5012.821,007,400
04 Jan 202413.4113.5613.3613.5412.86860,400
03 Jan 202413.1613.5013.0813.4012.731,052,400
02 Jan 202412.8013.1212.6913.0012.351,135,800
29 Dec 202312.8612.9012.7012.8012.16826,100
28 Dec 202312.6312.8112.6212.7912.15811,800
27 Dec 202312.8112.8412.5912.6712.031,044,500
26 Dec 202313.0013.0012.7412.7712.131,223,700
22 Dec 202313.0713.1212.9212.9612.311,015,300
21 Dec 202313.0713.1412.9513.0712.41892,600
20 Dec 202313.2213.2613.0113.0312.381,022,500
19 Dec 202313.3613.4213.2113.2712.60854,900
18 Dec 202313.5413.5413.1513.2812.61953,200
15 Dec 202313.6013.6713.4413.4712.79741,500
14 Dec 202313.6513.7113.3613.6812.99949,000
14 Dec 20230.182 Dividend
13 Dec 202313.7013.7313.5313.6112.75838,600
12 Dec 202313.4713.7313.3713.6012.741,035,300
11 Dec 202313.5813.5813.2713.4712.62840,600
08 Dec 202313.8113.9213.4113.4812.631,124,000
07 Dec 202313.6913.8313.5813.7812.91682,600
06 Dec 202313.6013.7113.4813.5612.71959,100
05 Dec 202313.5013.6013.4113.5112.66757,600
04 Dec 202313.3813.5013.2613.4312.59684,000
01 Dec 202313.3313.4713.2513.3412.50711,500
30 Nov 202313.3713.4013.2213.3312.49799,100
29 Nov 202313.2813.3613.1513.2712.44618,300
28 Nov 202313.1513.3613.0713.1412.31661,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...