UK markets closed

Guggenheim Strategic Opportunities Fund (GOF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.30+0.06 (+0.39%)
At close: 04:00PM EDT
15.28 -0.02 (-0.12%)
After hours: 07:15PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202415.2915.3215.2315.3015.30379,700
25 Jul 202415.2315.3315.1515.2415.24592,300
24 Jul 202415.2715.3015.1515.1915.19575,400
23 Jul 202415.3715.4015.2915.3215.32552,200
22 Jul 202415.2115.3615.1715.3415.34906,300
19 Jul 202415.1515.1915.1315.1615.16471,900
18 Jul 202415.1815.1915.1115.1515.15590,900
17 Jul 202415.1215.1515.0215.1515.15807,500
16 Jul 202415.2815.2815.1115.1115.11808,900
15 Jul 202415.2015.3315.1215.2215.22963,000
15 Jul 20240.182 Dividend
12 Jul 202415.4215.4215.3215.3715.19807,600
11 Jul 202415.4515.4515.3515.3915.21947,500
10 Jul 202415.2815.3715.2515.3715.19882,000
09 Jul 202415.2115.2915.1815.2415.06900,900
08 Jul 202415.1715.2515.1015.2115.03817,800
05 Jul 202415.1015.1515.0615.1514.97669,500
03 Jul 202414.9815.0914.9515.0814.90421,000
02 Jul 202415.0015.0714.9014.9814.80802,100
01 Jul 202414.9414.9814.8514.9414.76652,200
28 Jun 202414.8814.9314.7914.9114.73846,000
27 Jun 202414.8414.8714.8114.8414.66364,800
26 Jun 202414.8014.8414.8014.8014.62451,400
25 Jun 202414.8314.8514.7914.8514.67417,600
24 Jun 202414.7314.8214.7314.7914.61560,200
21 Jun 202414.7014.7614.6814.7314.56468,600
20 Jun 202414.6814.7514.6514.7414.57520,800
18 Jun 202414.6114.7214.6114.6514.48540,800
17 Jun 202414.7114.7714.6214.6614.49844,100
14 Jun 202414.7114.8614.6614.7714.60806,700
14 Jun 20240.182 Dividend
13 Jun 202415.0015.0014.8714.9414.58818,600
12 Jun 202414.8914.9714.8514.9514.59908,400
11 Jun 202414.8614.8814.7714.8414.49493,100
10 Jun 202414.8814.9014.7814.8814.52533,000
07 Jun 202414.8714.9314.8214.8814.52473,900
06 Jun 202414.8814.9514.8414.8814.52584,600
05 Jun 202414.8114.8514.7714.8514.50661,300
04 Jun 202414.7414.8214.7014.8114.46493,400
03 Jun 202414.7014.7514.6014.6714.32562,900
31 May 202414.5214.6814.4814.6814.33762,800
30 May 202414.5614.5714.4014.4414.10532,200
29 May 202414.5014.5414.4614.5114.16619,400
28 May 202414.6514.6814.5014.5214.17604,300
24 May 202414.5814.6614.5414.6614.31369,500
23 May 202414.6614.6914.5014.5414.19525,200
22 May 202414.6414.7014.6014.6514.30497,100
21 May 202414.5414.6914.5114.6814.33709,700
20 May 202414.4614.5314.4514.5214.17604,500
17 May 202414.4814.5014.3714.4114.07501,700
16 May 202414.5514.5514.3714.4314.09653,900
15 May 202414.5314.5414.4314.4814.13567,300
14 May 202414.3314.4214.2614.3514.01640,100
14 May 20240.182 Dividend
13 May 202414.6714.6714.4514.5214.00869,600
10 May 202414.6814.7014.5214.5914.06887,700
09 May 202414.6914.7214.5514.6514.12615,800
08 May 202414.7114.7214.6614.6614.13469,100
07 May 202414.6914.7414.6814.7114.18488,100
06 May 202414.7414.7414.6514.7314.20430,600
03 May 202414.7114.7614.6514.6714.14659,000
02 May 202414.6014.6814.6014.6414.11461,000
01 May 202414.6014.6714.4814.5414.01623,200
30 Apr 202414.6014.6814.5314.5914.06636,200
29 Apr 202414.5314.5914.4814.5914.06407,000
26 Apr 202414.4514.5714.4414.5514.02391,600
25 Apr 202414.2214.4714.1314.4613.94459,300
24 Apr 202414.5014.5214.2414.4813.96483,700
23 Apr 202414.4314.4914.3814.4913.97501,000
22 Apr 202414.1314.3314.0614.3313.81601,100
19 Apr 202414.0214.1214.0214.0613.55486,200
18 Apr 202413.9414.0713.9314.0413.53501,500
17 Apr 202413.8614.0013.7713.9913.48559,400
16 Apr 202413.8513.9513.6813.8013.30685,100
15 Apr 202414.0814.1013.8113.8513.35874,700
12 Apr 202414.1014.1613.9614.0813.57998,200
12 Apr 20240.182 Dividend
11 Apr 202414.4414.4914.2414.3913.691,057,400
10 Apr 202414.7014.7614.3614.5013.801,191,900
09 Apr 202414.8914.9014.7314.8314.11517,000
08 Apr 202414.7114.8514.6514.8114.09671,600
05 Apr 202414.5314.6914.5114.6813.97560,300
04 Apr 202414.5614.6414.4514.5013.80558,700
03 Apr 202414.3514.5214.3314.5113.81583,500
02 Apr 202414.2714.4314.1614.4213.72823,400
01 Apr 202414.4514.4514.2514.2513.56839,900
28 Mar 202414.3014.4814.2614.3213.63705,900
27 Mar 202414.0714.2314.0714.2213.53554,900
26 Mar 202414.1414.2314.0014.0513.37636,900
25 Mar 202414.1414.3414.0914.1713.49484,000
22 Mar 202414.2814.2814.0114.0713.39492,200
21 Mar 202413.8914.3313.8314.1713.49953,000
20 Mar 202414.1514.1813.6613.8713.202,090,100
19 Mar 202414.4514.5114.0714.0913.411,083,700
18 Mar 202414.5114.5814.4114.4313.731,076,800
15 Mar 202414.6014.6714.5214.6313.92526,900
14 Mar 202414.7014.8014.5714.6213.91982,800
14 Mar 20240.182 Dividend
13 Mar 202414.7514.9914.7214.9014.011,410,600
12 Mar 202414.7814.7914.7014.7413.86624,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...