UK markets closed

Guggenheim Alpha Opportunity Instl (SAOIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
31.78-0.07 (-0.22%)
At close: 08:00PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202431.8531.8531.8531.8531.85-
01 May 202431.6731.6731.6731.6731.67-
30 Apr 202431.6531.6531.6531.6531.65-
29 Apr 202431.8231.8231.8231.8231.82-
26 Apr 202431.7131.7131.7131.7131.71-
25 Apr 202431.7031.7031.7031.7031.70-
24 Apr 202431.9031.9031.9031.9031.90-
23 Apr 202431.7031.7031.7031.7031.70-
22 Apr 202431.5631.5631.5631.5631.56-
19 Apr 202431.4531.4531.4531.4531.45-
18 Apr 202431.3231.3231.3231.3231.32-
17 Apr 202431.2431.2431.2431.2431.24-
16 Apr 202431.2731.2731.2731.2731.27-
15 Apr 202431.2131.2131.2131.2131.21-
12 Apr 202431.1231.1231.1231.1231.12-
11 Apr 202431.2331.2331.2331.2331.23-
10 Apr 202431.1831.1831.1831.1831.18-
09 Apr 202431.1331.1331.1331.1331.13-
08 Apr 202431.4131.4131.4131.4131.41-
05 Apr 202431.5831.5831.5831.5831.58-
04 Apr 202431.5031.5031.5031.5031.50-
03 Apr 202431.7531.7531.7531.7531.75-
02 Apr 202431.7031.7031.7031.7031.70-
01 Apr 202431.8631.8631.8631.8631.86-
28 Mar 202431.9031.9031.9031.9031.90-
27 Mar 202431.8431.8431.8431.8431.84-
26 Mar 202431.7531.7531.7531.7531.75-
25 Mar 202431.7031.7031.7031.7031.70-
22 Mar 202431.6831.6831.6831.6831.68-
21 Mar 202431.7031.7031.7031.7031.70-
20 Mar 202431.6831.6831.6831.6831.68-
19 Mar 202431.5531.5531.5531.5531.55-
18 Mar 202431.3531.3531.3531.3531.35-
15 Mar 202431.4231.4231.4231.4231.42-
14 Mar 202431.3831.3831.3831.3831.38-
13 Mar 202431.4231.4231.4231.4231.42-
12 Mar 202431.1431.1431.1431.1431.14-
11 Mar 202431.0031.0031.0031.0031.00-
08 Mar 202430.9330.9330.9330.9330.93-
07 Mar 202430.8430.8430.8430.8430.84-
06 Mar 202430.8930.8930.8930.8930.89-
05 Mar 202430.9030.9030.9030.9030.90-
04 Mar 202430.7930.7930.7930.7930.79-
01 Mar 202430.9730.9730.9730.9730.97-
29 Feb 202430.8930.8930.8930.8930.89-
28 Feb 202430.9130.9130.9130.9130.91-
27 Feb 202430.6930.6930.6930.6930.69-
26 Feb 202430.7230.7230.7230.7230.72-
23 Feb 202430.4930.4930.4930.4930.49-
22 Feb 202430.0830.0830.0830.0830.08-
21 Feb 202430.1830.1830.1830.1830.18-
20 Feb 202430.0630.0630.0630.0630.06-
16 Feb 202430.1130.1130.1130.1130.11-
15 Feb 202430.2830.2830.2830.2830.28-
14 Feb 202430.3430.3430.3430.3430.34-
13 Feb 202430.2830.2830.2830.2830.28-
12 Feb 202430.3430.3430.3430.3430.34-
09 Feb 202430.2830.2830.2830.2830.28-
08 Feb 202430.1730.1730.1730.1730.17-
07 Feb 202430.4030.4030.4030.4030.40-
06 Feb 202430.3830.3830.3830.3830.38-
05 Feb 202430.5830.5830.5830.5830.58-
02 Feb 202430.4730.4730.4730.4730.47-
01 Feb 202430.5630.5630.5630.5630.56-
31 Jan 202430.6430.6430.6430.6430.64-
30 Jan 202430.6930.6930.6930.6930.69-
29 Jan 202430.3030.3030.3030.3030.30-
26 Jan 202430.3330.3330.3330.3330.33-
25 Jan 202430.2830.2830.2830.2830.28-
24 Jan 202430.1530.1530.1530.1530.15-
23 Jan 202430.0330.0330.0330.0330.03-
22 Jan 202430.2330.2330.2330.2330.23-
19 Jan 202430.1030.1030.1030.1030.10-
18 Jan 202429.9529.9529.9529.9529.95-
17 Jan 202429.7729.7729.7729.7729.77-
16 Jan 202429.6329.6329.6329.6329.63-
12 Jan 202429.5029.5029.5029.5029.50-
11 Jan 202429.5329.5329.5329.5329.53-
10 Jan 202429.3129.3129.3129.3129.31-
09 Jan 202429.2229.2229.2229.2229.22-
08 Jan 202429.0829.0829.0829.0829.08-
05 Jan 202429.1029.1029.1029.1029.10-
04 Jan 202429.0529.0529.0529.0529.05-
03 Jan 202428.9828.9828.9828.9828.98-
02 Jan 202428.6528.6528.6528.6528.65-
29 Dec 202328.4728.4728.4728.4728.47-
28 Dec 202328.3528.3528.3528.3528.35-
27 Dec 202328.4128.4128.4128.4128.41-
26 Dec 202328.5128.5128.5128.5128.51-
22 Dec 202328.6128.6128.6128.6128.61-
21 Dec 202328.5628.5628.5628.5628.56-
20 Dec 202328.5528.5528.5528.5528.55-
19 Dec 202328.5828.5828.5828.5828.58-
18 Dec 202328.4028.4028.4028.4028.40-
15 Dec 202328.3628.3628.3628.3628.36-
14 Dec 202328.3528.3528.3528.3528.35-
14 Dec 20230.162 Dividend
13 Dec 202328.3528.3528.3528.3528.19-
12 Dec 202328.5128.5128.5128.5128.35-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...