UK markets closed

Guggenheim Alpha Opportunity P (SAOSX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
21.67-0.05 (-0.23%)
At close: 08:00PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202421.7221.7221.7221.7221.72-
01 May 202421.6021.6021.6021.6021.60-
30 Apr 202421.5921.5921.5921.5921.59-
29 Apr 202421.7021.7021.7021.7021.70-
26 Apr 202421.6221.6221.6221.6221.62-
25 Apr 202421.6221.6221.6221.6221.62-
24 Apr 202421.7621.7621.7621.7621.76-
23 Apr 202421.6221.6221.6221.6221.62-
22 Apr 202421.5221.5221.5221.5221.52-
19 Apr 202421.4521.4521.4521.4521.45-
18 Apr 202421.3621.3621.3621.3621.36-
17 Apr 202421.3121.3121.3121.3121.31-
16 Apr 202421.3321.3321.3321.3321.33-
15 Apr 202421.2921.2921.2921.2921.29-
12 Apr 202421.2321.2321.2321.2321.23-
11 Apr 202421.3021.3021.3021.3021.30-
10 Apr 202421.2721.2721.2721.2721.27-
09 Apr 202421.2321.2321.2321.2321.23-
08 Apr 202421.4221.4221.4221.4221.42-
05 Apr 202421.5421.5421.5421.5421.54-
04 Apr 202421.4921.4921.4921.4921.49-
03 Apr 202421.6621.6621.6621.6621.66-
02 Apr 202421.6321.6321.6321.6321.63-
01 Apr 202421.7321.7321.7321.7321.73-
28 Mar 202421.7621.7621.7621.7621.76-
27 Mar 202421.7221.7221.7221.7221.72-
26 Mar 202421.6621.6621.6621.6621.66-
25 Mar 202421.6221.6221.6221.6221.62-
22 Mar 202421.6221.6221.6221.6221.62-
21 Mar 202421.6321.6321.6321.6321.63-
20 Mar 202421.6221.6221.6221.6221.62-
19 Mar 202421.5321.5321.5321.5321.53-
18 Mar 202421.3921.3921.3921.3921.39-
15 Mar 202421.4421.4421.4421.4421.44-
14 Mar 202421.4121.4121.4121.4121.41-
13 Mar 202421.4421.4421.4421.4421.44-
12 Mar 202421.2521.2521.2521.2521.25-
11 Mar 202421.1621.1621.1621.1621.16-
08 Mar 202421.1121.1121.1121.1121.11-
07 Mar 202421.0521.0521.0521.0521.05-
06 Mar 202421.0821.0821.0821.0821.08-
05 Mar 202421.0921.0921.0921.0921.09-
04 Mar 202421.0221.0221.0221.0221.02-
01 Mar 202421.1421.1421.1421.1421.14-
29 Feb 202421.0821.0821.0821.0821.08-
28 Feb 202421.1021.1021.1021.1021.10-
27 Feb 202420.9420.9420.9420.9420.94-
26 Feb 202420.9620.9620.9620.9620.96-
23 Feb 202420.8120.8120.8120.8120.81-
22 Feb 202420.5320.5320.5320.5320.53-
21 Feb 202420.6020.6020.6020.6020.60-
20 Feb 202420.5220.5220.5220.5220.52-
16 Feb 202420.5520.5520.5520.5520.55-
15 Feb 202420.6720.6720.6720.6720.67-
14 Feb 202420.7120.7120.7120.7120.71-
13 Feb 202420.6720.6720.6720.6720.67-
12 Feb 202420.7120.7120.7120.7120.71-
09 Feb 202420.6720.6720.6720.6720.67-
08 Feb 202420.5920.5920.5920.5920.59-
07 Feb 202420.7520.7520.7520.7520.75-
06 Feb 202420.7420.7420.7420.7420.74-
05 Feb 202420.8720.8720.8720.8720.87-
02 Feb 202420.8020.8020.8020.8020.80-
01 Feb 202420.8620.8620.8620.8620.86-
31 Jan 202420.9220.9220.9220.9220.92-
30 Jan 202420.9520.9520.9520.9520.95-
29 Jan 202420.6820.6820.6820.6820.68-
26 Jan 202420.7120.7120.7120.7120.71-
25 Jan 202420.6720.6720.6720.6720.67-
24 Jan 202420.5820.5820.5820.5820.58-
23 Jan 202420.5020.5020.5020.5020.50-
22 Jan 202420.6420.6420.6420.6420.64-
19 Jan 202420.5520.5520.5520.5520.55-
18 Jan 202420.4520.4520.4520.4520.45-
17 Jan 202420.3320.3320.3320.3320.33-
16 Jan 202420.2320.2320.2320.2320.23-
12 Jan 202420.1420.1420.1420.1420.14-
11 Jan 202420.1620.1620.1620.1620.16-
10 Jan 202420.0120.0120.0120.0120.01-
09 Jan 202419.9519.9519.9519.9519.95-
08 Jan 202419.8619.8619.8619.8619.86-
05 Jan 202419.8719.8719.8719.8719.87-
04 Jan 202419.8419.8419.8419.8419.84-
03 Jan 202419.7919.7919.7919.7919.79-
02 Jan 202419.5619.5619.5619.5619.56-
29 Dec 202319.4419.4419.4419.4419.44-
28 Dec 202319.3619.3619.3619.3619.36-
27 Dec 202319.4019.4019.4019.4019.40-
26 Dec 202319.4719.4719.4719.4719.47-
22 Dec 202319.5319.5319.5319.5319.53-
21 Dec 202319.5019.5019.5019.5019.50-
20 Dec 202319.5019.5019.5019.5019.50-
19 Dec 202319.5119.5119.5119.5119.51-
18 Dec 202319.3919.3919.3919.3919.39-
15 Dec 202319.3719.3719.3719.3719.37-
14 Dec 202319.3619.3619.3619.3619.36-
14 Dec 20230.122 Dividend
13 Dec 202319.3819.3819.3819.3819.26-
12 Dec 202319.4919.4919.4919.4919.37-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...