New Zealand markets close in 6 hours 13 minutes

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
DateOpenHighLowClose*Adj. close**Volume
16 May 202217.7317.7317.3917.4117.41751,901
13 May 202217.6317.6717.5117.6617.66605,200
12 May 202217.9517.9817.4317.4817.481,416,400
12 May 20220.182 Dividend
11 May 202218.4018.5418.2218.2218.04565,700
10 May 202218.7718.7718.3618.4418.26752,500
09 May 202218.4718.5218.2518.4518.27618,500
06 May 202218.5718.7818.4318.5618.37687,200
05 May 202218.6318.7018.4018.5718.38364,700
04 May 202218.6018.7718.5518.6818.49380,600
03 May 202218.5218.6718.5018.6118.42290,900
02 May 202218.4518.5518.3318.5518.36556,300
29 Apr 202218.5718.5818.4118.4818.30409,900
28 Apr 202218.4018.5018.3018.5018.32427,400
27 Apr 202218.4718.5318.2218.3118.13437,600
26 Apr 202218.4318.5018.2818.3118.13356,500
25 Apr 202218.4018.5518.2118.4418.26588,300
22 Apr 202218.7018.8018.4118.5018.32650,600
21 Apr 202218.8018.8018.5918.6118.42383,600
20 Apr 202218.8719.0518.5218.6518.46603,900
19 Apr 202218.6718.9118.6018.8618.67525,000
18 Apr 202218.7518.8218.5618.6718.48481,100
14 Apr 202218.8618.9318.6718.7618.57460,800
13 Apr 202218.7918.9618.7118.9218.73389,500
13 Apr 20220.182 Dividend
12 Apr 202218.9919.1218.9519.0418.67513,100
11 Apr 202218.9819.0018.8418.9318.56538,300
08 Apr 202219.0419.0918.9019.0018.63544,200
07 Apr 202219.0019.0418.8719.0118.64395,300
06 Apr 202218.9519.0718.8618.9418.57429,600
05 Apr 202219.2019.2419.0519.0718.70374,900
04 Apr 202219.1019.2719.0319.2518.88587,400
01 Apr 202219.0319.2018.9619.1018.73419,100
31 Mar 202219.0119.0718.9219.0118.64529,700
30 Mar 202218.9518.9918.8818.9518.58259,400
29 Mar 202219.0019.0018.8518.9618.59527,300
28 Mar 202218.7518.9318.6818.9118.54497,500
25 Mar 202218.6818.8518.6418.6818.32339,500
24 Mar 202218.6118.8318.6018.7318.37358,700
23 Mar 202218.5518.6918.4518.6118.25323,700
22 Mar 202218.4818.6518.4518.5518.19409,400
21 Mar 202218.7218.7818.3618.5018.14451,900
18 Mar 202218.5018.7018.4818.5718.21301,100
17 Mar 202218.2518.6218.2518.5118.15378,000
16 Mar 202218.2818.4418.1818.3918.03432,400
15 Mar 202218.0818.3718.0818.2017.85406,600
14 Mar 202218.5118.5618.0718.1617.81614,500
14 Mar 20220.182 Dividend
11 Mar 202218.9419.0018.7018.7518.21519,100
10 Mar 202218.8419.0018.7618.9318.38467,800
09 Mar 202218.8218.9418.7118.8718.32466,800
08 Mar 202218.7518.8018.5118.6818.14600,500
07 Mar 202218.8218.9018.5618.6318.09406,400
04 Mar 202218.9619.0318.7018.8518.30533,100
03 Mar 202219.1019.1418.9619.0618.51525,700
02 Mar 202218.8019.0718.8019.0218.47441,300
01 Mar 202218.5618.8618.5618.7318.19449,500
28 Feb 202218.4518.7218.4118.5918.05449,000
25 Feb 202218.2218.5018.1218.4917.95527,700
24 Feb 202217.7518.0617.5718.0517.53869,700
23 Feb 202218.2218.3218.0218.0517.53593,800
22 Feb 202218.5318.6418.0718.1717.64838,000
18 Feb 202218.5118.7418.4818.6818.14352,100
17 Feb 202218.5518.6118.4218.5718.03377,500
16 Feb 202218.5818.7118.4518.6518.11510,500
15 Feb 202218.5018.7818.5018.6018.06545,100
14 Feb 202218.8318.9118.3518.3717.84759,800
14 Feb 20220.182 Dividend
11 Feb 202219.3719.4918.9119.0318.30875,100
10 Feb 202219.4419.7219.3019.3718.63674,700
09 Feb 202219.3619.5919.3119.5318.78600,600
08 Feb 202219.2319.3519.1419.3018.56561,800
07 Feb 202219.2019.3319.0519.2718.53547,600
04 Feb 202219.2119.2518.7719.1218.39570,700
03 Feb 202219.2419.4119.1719.2118.48630,600
02 Feb 202219.3719.3719.2019.3518.61495,700
01 Feb 202219.2019.3718.9919.2918.55779,400
31 Jan 202218.7519.2018.6819.1518.421,119,600
28 Jan 202218.4318.6018.3218.5917.88412,100
27 Jan 202218.4018.6418.3018.4317.72403,800
26 Jan 202218.3018.4418.0818.3017.60552,300
25 Jan 202217.7518.0817.6018.0017.31746,000
24 Jan 202218.0018.1017.4517.7517.071,495,900
21 Jan 202218.4118.4818.1218.1717.47773,600
20 Jan 202218.7218.7918.4818.5017.79635,400
19 Jan 202218.7018.8518.6418.6817.97417,800
18 Jan 202218.7018.7718.6618.7017.98444,500
14 Jan 202218.9819.0518.6218.7518.03553,700
13 Jan 202219.1019.1718.9519.0118.28473,000
13 Jan 20220.182 Dividend
12 Jan 202219.2619.3219.2019.2818.37705,000
11 Jan 202219.1419.2919.0719.2418.33639,100
10 Jan 202219.1019.1218.8519.1218.21544,100
07 Jan 202219.1019.1918.9719.1618.25534,100
06 Jan 202219.0419.1218.8019.0518.15559,800
05 Jan 202219.1519.3119.0119.0718.17945,600
04 Jan 202218.9419.1718.7819.0818.181,064,300
03 Jan 202218.5018.8218.4718.7617.87792,900
31 Dec 202118.1818.3418.1718.3217.45548,000
30 Dec 202118.2018.2818.1218.1517.29665,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...