UK markets closed

Guggenheim Strategic Opportunities Fund (GOF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.06-0.05 (-0.33%)
As of 12:42PM EDT. Market open.
Time period:
17 Jul 2023 - 17 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 202415.1215.1415.0215.0615.06410,021
16 Jul 202415.2815.2815.1115.1115.11808,908
15 Jul 202415.2015.3215.1215.2215.22963,070
15 Jul 20240.1821 Dividend
12 Jul 202415.4215.4215.3215.3715.19807,624
11 Jul 202415.4515.4515.3515.3915.21948,234
10 Jul 202415.2815.3715.2515.3715.19881,972
09 Jul 202415.2115.2915.1815.2415.06901,575
08 Jul 202415.1715.2515.1015.2115.03817,869
05 Jul 202415.1015.1515.0615.1514.97669,537
03 Jul 202414.9815.0914.9515.0814.90420,987
02 Jul 202415.0015.0714.9014.9814.80802,142
01 Jul 202414.9414.9814.8514.9414.76652,192
28 Jun 202414.8814.9314.7914.9114.73846,048
27 Jun 202414.8414.8614.8114.8414.66364,801
26 Jun 202414.8014.8414.8014.8014.62451,366
25 Jun 202414.8314.8514.7914.8514.67417,622
24 Jun 202414.7314.8114.7314.7914.61560,151
21 Jun 202414.7014.7614.6814.7314.56468,585
20 Jun 202414.6814.7514.6514.7414.57520,779
18 Jun 202414.6114.7214.6114.6514.48540,776
17 Jun 202414.7114.7714.6214.6614.49844,110
14 Jun 202414.7114.8614.6614.7714.60806,715
14 Jun 20240.0672 Dividend
13 Jun 202415.0015.0014.8714.9414.70818,573
12 Jun 202414.8914.9714.8514.9514.71908,431
11 Jun 202414.8614.8814.7714.8414.60493,167
10 Jun 202414.8814.9014.7814.8814.64532,973
07 Jun 202414.8714.9314.8214.8814.64473,898
06 Jun 202414.8814.9514.8414.8814.64584,604
05 Jun 202414.8114.8514.7714.8514.61661,349
04 Jun 202414.7414.8214.7014.8114.57493,372
03 Jun 202414.7014.7514.6014.6714.43563,099
31 May 202414.5214.6814.4814.6814.44762,794
30 May 202414.5614.5714.4014.4414.20532,153
29 May 202414.5014.5314.4614.5114.27619,410
28 May 202414.6514.6814.5014.5214.28604,300
24 May 202414.5814.6614.5414.6614.42369,497
23 May 202414.6614.6914.5014.5414.30525,227
22 May 202414.6414.7014.6014.6514.41497,137
21 May 202414.5414.6914.5114.6814.44709,909
20 May 202414.4614.5314.4514.5214.28604,452
17 May 202414.4814.5014.3714.4114.18501,671
16 May 202414.5514.5514.3714.4314.19653,953
15 May 202414.5314.5414.4314.4814.24567,298
14 May 202414.3314.4214.2614.3514.12640,129
14 May 20240.1821 Dividend
13 May 202414.6714.6714.4514.5214.10869,580
10 May 202414.6814.7014.5214.5914.17887,729
09 May 202414.6914.7214.5514.6514.23615,889
08 May 202414.7114.7214.6514.6614.24469,141
07 May 202414.6914.7414.6814.7114.29488,089
06 May 202414.7414.7414.6514.7314.31430,661
03 May 202414.7114.7614.6514.6714.25659,025
02 May 202414.6014.6814.6014.6414.22461,115
01 May 202414.6014.6714.4814.5414.12623,157
30 Apr 202414.6014.6814.5314.5914.17636,217
29 Apr 202414.5314.5914.4814.5914.17407,661
26 Apr 202414.4514.5714.4414.5514.13391,617
25 Apr 202414.2214.4714.1314.4614.05459,325
24 Apr 202414.5014.5214.2314.4814.07483,847
23 Apr 202414.4314.4914.3814.4914.08500,969
22 Apr 202414.1314.3314.0614.3313.92601,297
19 Apr 202414.0214.1214.0214.0613.66486,193
18 Apr 202413.9414.0713.9314.0413.64501,474
17 Apr 202413.8614.0013.7713.9913.59559,389
16 Apr 202413.8513.9413.6813.8013.40685,072
15 Apr 202414.0814.1013.8113.8513.45874,689
12 Apr 202414.1014.1613.9614.0813.68998,534
12 Apr 20240.1821 Dividend
11 Apr 202414.4414.4914.2414.3913.801,057,428
10 Apr 202414.7014.7614.3614.5013.911,191,924
09 Apr 202414.8914.9014.7314.8314.22516,995
08 Apr 202414.7114.8514.6514.8114.20671,551
05 Apr 202414.5314.6914.5114.6814.08562,391
04 Apr 202414.5614.6414.4514.5013.91558,936
03 Apr 202414.3514.5214.3314.5113.92583,451
02 Apr 202414.2714.4314.1614.4213.83823,448
01 Apr 202414.4514.4514.2514.2513.67839,852
28 Mar 202414.3014.4814.2614.3213.73705,929
27 Mar 202414.0714.2314.0714.2213.64554,954
26 Mar 202414.1414.2314.0014.0513.48636,880
25 Mar 202414.1414.3414.0914.1713.59484,014
22 Mar 202414.2814.2814.0114.0713.49492,184
21 Mar 202413.8914.3313.8314.1713.59953,043
20 Mar 202414.1514.1813.6613.8713.302,090,101
19 Mar 202414.4514.5114.0714.0913.511,083,719
18 Mar 202414.5114.5814.4114.4313.841,076,812
15 Mar 202414.6014.6714.5214.6314.03527,215
14 Mar 202414.7014.8014.5714.6214.02982,792
14 Mar 20240.1821 Dividend
13 Mar 202414.7514.9914.7214.9014.121,410,587
12 Mar 202414.7814.7914.7014.7413.96624,359
11 Mar 202414.7514.7614.6614.7213.95670,452
08 Mar 202414.7014.7214.6014.7013.93593,990
07 Mar 202414.5914.6814.5314.6613.89656,787
06 Mar 202414.5114.6914.4014.5713.80877,981
05 Mar 202414.6614.6914.3714.3813.62734,820
04 Mar 202414.3114.7014.3014.6113.841,144,146
01 Mar 202414.2014.3514.1714.3013.55580,145
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...