GOF - Guggenheim Strategic Opportunities Fund

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202315.2115.4815.1915.4815.48446,800
25 May 202315.3415.3415.1815.2015.20567,700
24 May 202315.4215.5015.1615.2115.21612,200
23 May 202315.5215.6015.4215.4515.45482,500
22 May 202315.7015.7415.5215.5415.54544,700
19 May 202315.7515.7615.6215.6715.67394,300
18 May 202315.6515.7515.5315.7515.75632,800
17 May 202315.7715.8115.5015.6715.67706,900
16 May 202315.8715.9115.5615.6815.68522,200
15 May 202315.9015.9315.8215.8615.86316,100
12 May 202315.9916.0615.8615.9115.91405,500
12 May 20230.182 Dividend
11 May 202316.1116.3016.1016.1715.99429,400
10 May 202316.2216.3316.0816.0815.90418,400
09 May 202316.1016.2216.0416.0815.90471,700
08 May 202316.3416.3416.1316.2416.06381,500
05 May 202316.2816.3716.1616.2216.04357,700
04 May 202316.2416.3316.0616.1916.01514,600
03 May 202316.3516.4416.2216.2316.05318,700
02 May 202316.5316.5716.3116.3416.16499,400
01 May 202316.6616.7616.5716.6316.44457,800
28 Apr 202316.4516.6816.4116.6516.46518,600
27 Apr 202316.4416.4516.3816.4316.25341,800
26 Apr 202316.4416.5516.4016.4416.25343,700
25 Apr 202316.3916.4216.3216.4116.23317,700
24 Apr 202316.2016.4416.2016.4016.22382,400
21 Apr 202316.1516.2916.1116.2316.05318,900
20 Apr 202316.2316.2316.0516.1315.95276,600
19 Apr 202316.0616.2715.9816.2416.06420,100
18 Apr 202316.0816.1615.9716.0615.88350,000
17 Apr 202316.1016.1015.8715.9815.80349,100
14 Apr 202316.1316.1415.9516.0415.86396,100
13 Apr 202316.1516.1716.0516.1415.96353,200
13 Apr 20230.182 Dividend
12 Apr 202316.5016.5016.2816.2815.92439,800
11 Apr 202316.3316.4516.3216.4216.05433,000
10 Apr 202316.3316.3816.3016.3515.99311,800
06 Apr 202316.3016.3716.2116.3415.98249,200
05 Apr 202316.4516.4516.1416.2915.93351,200
04 Apr 202316.3716.4316.3216.4016.03362,400
03 Apr 202316.2416.3916.2016.3015.94409,400
31 Mar 202316.0916.3016.0516.1715.81446,800
30 Mar 202316.0716.1415.9716.0915.73315,100
29 Mar 202315.9816.1015.9416.0015.64284,100
28 Mar 202315.9616.0715.8515.8815.53310,800
27 Mar 202315.9215.9215.7415.9015.55264,200
24 Mar 202315.7015.7915.6215.7915.44278,800
23 Mar 202315.6615.8015.5915.6915.34453,900
22 Mar 202315.7515.7715.5615.5915.24541,200
21 Mar 202315.6315.6915.4815.6015.25503,900
20 Mar 202315.7915.8615.5015.5615.21927,800
17 Mar 202316.2216.2615.7815.7815.43508,400
16 Mar 202315.9116.3015.7616.2215.86427,500
15 Mar 202316.1216.2915.8215.8515.50989,700
14 Mar 202316.3816.5316.2716.4216.05468,700
14 Mar 20230.182 Dividend
13 Mar 202316.5316.6016.0616.3315.791,050,900
10 Mar 202317.0017.0716.6816.7016.15730,400
09 Mar 202317.1417.2116.9617.0316.46432,100
08 Mar 202317.0117.2117.0117.0516.48326,200
07 Mar 202317.0617.1416.9417.0316.46465,800
06 Mar 202317.2017.3917.0117.0116.45521,700
03 Mar 202317.1117.1817.0517.1516.58374,500
02 Mar 202316.7717.0516.7616.9816.42492,800
01 Mar 202316.9717.1516.9617.0016.44434,200
28 Feb 202317.2017.2616.9717.0716.50620,700
27 Feb 202317.0617.2517.0017.2016.63523,000
24 Feb 202316.7416.9616.7016.9216.36441,100
23 Feb 202316.7917.0016.7416.9316.37361,900
22 Feb 202316.5516.7416.5116.6916.14406,200
21 Feb 202316.7016.8116.4916.4915.94574,300
17 Feb 202316.6916.8716.6516.8216.26462,700
16 Feb 202316.7816.9516.6916.7816.22498,300
15 Feb 202317.0617.1616.8616.9116.35415,600
14 Feb 202317.0417.2517.0117.0516.48600,800
14 Feb 20230.182 Dividend
13 Feb 202317.2217.3417.1617.3016.55512,100
10 Feb 202317.1317.1817.0317.1316.39415,400
09 Feb 202317.3617.3617.0317.0916.35585,900
08 Feb 202317.2317.3117.1517.2816.53502,900
07 Feb 202317.0517.2117.0117.1616.42453,200
06 Feb 202317.0517.1416.9216.9916.25541,800
03 Feb 202317.0517.1216.9617.0316.29567,400
02 Feb 202317.2317.2817.0117.0916.35706,300
01 Feb 202316.8517.0116.8117.0116.27649,400
31 Jan 202316.7016.9016.7016.7916.06525,500
30 Jan 202316.6016.6316.5516.6315.91339,800
27 Jan 202316.6016.6416.4816.5615.84404,900
26 Jan 202316.4816.5916.4516.5515.83505,700
25 Jan 202316.3516.4816.2616.4515.74335,000
24 Jan 202316.4416.4816.2316.3915.68389,100
23 Jan 202316.3116.3916.2616.3515.64380,500
20 Jan 202316.3216.3216.1016.2415.54433,300
19 Jan 202316.1016.3516.0016.2515.55378,300
18 Jan 202316.2116.2116.0016.0915.39397,900
17 Jan 202316.1016.2215.9816.1515.45584,300
13 Jan 202316.1316.2816.0316.1415.44488,200
12 Jan 202316.2416.3716.1116.2715.56521,100
12 Jan 20230.182 Dividend
11 Jan 202316.3216.4616.2716.4115.52663,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...