Guggenheim Strategic Opportunities Fund (GOF)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

17.41

-0.25

(-1.42%)

At close: 04:00PM EDT

17.51

+0.10

(+0.57%)

After hours:

06:17PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
16 May 2022	17.73	17.73	17.39	17.41	17.41	751,901
13 May 2022	17.63	17.67	17.51	17.66	17.66	605,200
12 May 2022	17.95	17.98	17.43	17.48	17.48	1,416,400
12 May 2022	0.182 Dividend
11 May 2022	18.40	18.54	18.22	18.22	18.04	565,700
10 May 2022	18.77	18.77	18.36	18.44	18.26	752,500
09 May 2022	18.47	18.52	18.25	18.45	18.27	618,500
06 May 2022	18.57	18.78	18.43	18.56	18.37	687,200
05 May 2022	18.63	18.70	18.40	18.57	18.38	364,700
04 May 2022	18.60	18.77	18.55	18.68	18.49	380,600
03 May 2022	18.52	18.67	18.50	18.61	18.42	290,900
02 May 2022	18.45	18.55	18.33	18.55	18.36	556,300
29 Apr 2022	18.57	18.58	18.41	18.48	18.30	409,900
28 Apr 2022	18.40	18.50	18.30	18.50	18.32	427,400
27 Apr 2022	18.47	18.53	18.22	18.31	18.13	437,600
26 Apr 2022	18.43	18.50	18.28	18.31	18.13	356,500
25 Apr 2022	18.40	18.55	18.21	18.44	18.26	588,300
22 Apr 2022	18.70	18.80	18.41	18.50	18.32	650,600
21 Apr 2022	18.80	18.80	18.59	18.61	18.42	383,600
20 Apr 2022	18.87	19.05	18.52	18.65	18.46	603,900
19 Apr 2022	18.67	18.91	18.60	18.86	18.67	525,000
18 Apr 2022	18.75	18.82	18.56	18.67	18.48	481,100
14 Apr 2022	18.86	18.93	18.67	18.76	18.57	460,800
13 Apr 2022	18.79	18.96	18.71	18.92	18.73	389,500
13 Apr 2022	0.182 Dividend
12 Apr 2022	18.99	19.12	18.95	19.04	18.67	513,100
11 Apr 2022	18.98	19.00	18.84	18.93	18.56	538,300
08 Apr 2022	19.04	19.09	18.90	19.00	18.63	544,200
07 Apr 2022	19.00	19.04	18.87	19.01	18.64	395,300
06 Apr 2022	18.95	19.07	18.86	18.94	18.57	429,600
05 Apr 2022	19.20	19.24	19.05	19.07	18.70	374,900
04 Apr 2022	19.10	19.27	19.03	19.25	18.88	587,400
01 Apr 2022	19.03	19.20	18.96	19.10	18.73	419,100
31 Mar 2022	19.01	19.07	18.92	19.01	18.64	529,700
30 Mar 2022	18.95	18.99	18.88	18.95	18.58	259,400
29 Mar 2022	19.00	19.00	18.85	18.96	18.59	527,300
28 Mar 2022	18.75	18.93	18.68	18.91	18.54	497,500
25 Mar 2022	18.68	18.85	18.64	18.68	18.32	339,500
24 Mar 2022	18.61	18.83	18.60	18.73	18.37	358,700
23 Mar 2022	18.55	18.69	18.45	18.61	18.25	323,700
22 Mar 2022	18.48	18.65	18.45	18.55	18.19	409,400
21 Mar 2022	18.72	18.78	18.36	18.50	18.14	451,900
18 Mar 2022	18.50	18.70	18.48	18.57	18.21	301,100
17 Mar 2022	18.25	18.62	18.25	18.51	18.15	378,000
16 Mar 2022	18.28	18.44	18.18	18.39	18.03	432,400
15 Mar 2022	18.08	18.37	18.08	18.20	17.85	406,600
14 Mar 2022	18.51	18.56	18.07	18.16	17.81	614,500
14 Mar 2022	0.182 Dividend
11 Mar 2022	18.94	19.00	18.70	18.75	18.21	519,100
10 Mar 2022	18.84	19.00	18.76	18.93	18.38	467,800
09 Mar 2022	18.82	18.94	18.71	18.87	18.32	466,800
08 Mar 2022	18.75	18.80	18.51	18.68	18.14	600,500
07 Mar 2022	18.82	18.90	18.56	18.63	18.09	406,400
04 Mar 2022	18.96	19.03	18.70	18.85	18.30	533,100
03 Mar 2022	19.10	19.14	18.96	19.06	18.51	525,700
02 Mar 2022	18.80	19.07	18.80	19.02	18.47	441,300
01 Mar 2022	18.56	18.86	18.56	18.73	18.19	449,500
28 Feb 2022	18.45	18.72	18.41	18.59	18.05	449,000
25 Feb 2022	18.22	18.50	18.12	18.49	17.95	527,700
24 Feb 2022	17.75	18.06	17.57	18.05	17.53	869,700
23 Feb 2022	18.22	18.32	18.02	18.05	17.53	593,800
22 Feb 2022	18.53	18.64	18.07	18.17	17.64	838,000
18 Feb 2022	18.51	18.74	18.48	18.68	18.14	352,100
17 Feb 2022	18.55	18.61	18.42	18.57	18.03	377,500
16 Feb 2022	18.58	18.71	18.45	18.65	18.11	510,500
15 Feb 2022	18.50	18.78	18.50	18.60	18.06	545,100
14 Feb 2022	18.83	18.91	18.35	18.37	17.84	759,800
14 Feb 2022	0.182 Dividend
11 Feb 2022	19.37	19.49	18.91	19.03	18.30	875,100
10 Feb 2022	19.44	19.72	19.30	19.37	18.63	674,700
09 Feb 2022	19.36	19.59	19.31	19.53	18.78	600,600
08 Feb 2022	19.23	19.35	19.14	19.30	18.56	561,800
07 Feb 2022	19.20	19.33	19.05	19.27	18.53	547,600
04 Feb 2022	19.21	19.25	18.77	19.12	18.39	570,700
03 Feb 2022	19.24	19.41	19.17	19.21	18.48	630,600
02 Feb 2022	19.37	19.37	19.20	19.35	18.61	495,700
01 Feb 2022	19.20	19.37	18.99	19.29	18.55	779,400
31 Jan 2022	18.75	19.20	18.68	19.15	18.42	1,119,600
28 Jan 2022	18.43	18.60	18.32	18.59	17.88	412,100
27 Jan 2022	18.40	18.64	18.30	18.43	17.72	403,800
26 Jan 2022	18.30	18.44	18.08	18.30	17.60	552,300
25 Jan 2022	17.75	18.08	17.60	18.00	17.31	746,000
24 Jan 2022	18.00	18.10	17.45	17.75	17.07	1,495,900
21 Jan 2022	18.41	18.48	18.12	18.17	17.47	773,600
20 Jan 2022	18.72	18.79	18.48	18.50	17.79	635,400
19 Jan 2022	18.70	18.85	18.64	18.68	17.97	417,800
18 Jan 2022	18.70	18.77	18.66	18.70	17.98	444,500
14 Jan 2022	18.98	19.05	18.62	18.75	18.03	553,700
13 Jan 2022	19.10	19.17	18.95	19.01	18.28	473,000
13 Jan 2022	0.182 Dividend
12 Jan 2022	19.26	19.32	19.20	19.28	18.37	705,000
11 Jan 2022	19.14	19.29	19.07	19.24	18.33	639,100
10 Jan 2022	19.10	19.12	18.85	19.12	18.21	544,100
07 Jan 2022	19.10	19.19	18.97	19.16	18.25	534,100
06 Jan 2022	19.04	19.12	18.80	19.05	18.15	559,800
05 Jan 2022	19.15	19.31	19.01	19.07	18.17	945,600
04 Jan 2022	18.94	19.17	18.78	19.08	18.18	1,064,300
03 Jan 2022	18.50	18.82	18.47	18.76	17.87	792,900
31 Dec 2021	18.18	18.34	18.17	18.32	17.45	548,000
30 Dec 2021	18.20	18.28	18.12	18.15	17.29	665,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,167.71+10.05(+0.09%)

NZD/USD0.6312+0.0025(+0.40%)

ALL ORDS7,326.20+18.50(+0.25%)

OIL113.94-0.26(-0.23%)

GOLD1,822.80+8.80(+0.49%)

Guggenheim Strategic Opportunities Fund (GOF)

NZX 50
11,167.71
+10.05(+0.09%)

NZD/USD
0.6312
+0.0025(+0.40%)

ALL ORDS
7,326.20
+18.50(+0.25%)

OIL
113.94
-0.26(-0.23%)

GOLD
1,822.80
+8.80(+0.49%)