New Zealand markets close in 33 minutes

Guggenheim Strategic Opportunities Fund (GOF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
17.49-0.09 (-0.51%)
At close: 04:00PM EDT
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 202217.5917.5917.4017.4917.49444,300
08 Aug 202217.6017.6217.5017.5817.58366,800
05 Aug 202217.4717.6217.4117.4817.48272,100
04 Aug 202217.5117.6317.3617.4717.47346,100
03 Aug 202217.3617.6417.3417.4917.49541,400
02 Aug 202217.1017.3817.0517.3017.30368,300
01 Aug 202216.9717.1416.9017.0517.05486,100
29 Jul 202216.8617.1116.6516.9016.90808,200
28 Jul 202216.2516.7916.2516.7616.76444,100
27 Jul 202216.0116.2516.0116.2316.23337,100
26 Jul 202216.1016.1115.9315.9915.99357,000
25 Jul 202216.0716.1316.0116.0916.09277,000
22 Jul 202216.0916.1616.0216.0816.08262,400
21 Jul 202215.7816.1615.7115.9615.96379,100
20 Jul 202215.8215.8315.6315.7415.74373,800
19 Jul 202215.7715.7715.6315.7315.73373,700
18 Jul 202215.7415.8515.6515.6815.68344,500
15 Jul 202215.8715.9315.5915.6215.62556,400
14 Jul 202215.7315.9315.6115.8215.82399,200
14 Jul 20220.182 Dividend
13 Jul 202216.1216.2516.0516.0915.91430,700
12 Jul 202216.2716.3316.1416.2916.11497,000
11 Jul 202216.0516.2816.0116.2116.03530,500
08 Jul 202215.9916.1415.9116.0715.89332,900
07 Jul 202216.0516.1115.9016.0115.83505,600
06 Jul 202216.1016.1915.9116.0515.87419,200
05 Jul 202216.2816.3016.0116.1916.01432,700
01 Jul 202216.1816.2916.0416.2816.10389,000
30 Jun 202216.1516.1716.0116.0915.91365,600
29 Jun 202216.0616.2015.9316.1916.01344,900
28 Jun 202216.1916.2415.9016.0815.90410,100
27 Jun 202215.8016.0615.6016.0215.84444,700
24 Jun 202215.2115.6815.1215.5615.38677,500
23 Jun 202215.1915.2315.0115.0814.91686,200
22 Jun 202215.3915.3915.0115.0814.91865,000
21 Jun 202215.7915.8415.3715.4315.26966,200
17 Jun 202215.9516.0315.4015.6815.50844,500
16 Jun 202216.4016.4015.8615.9515.771,167,000
15 Jun 202216.8016.8916.5616.6116.42559,400
14 Jun 202216.8816.9116.6416.7116.52650,700
14 Jun 20220.182 Dividend
13 Jun 202217.4017.4516.7716.9116.541,092,400
10 Jun 202217.5917.6517.3017.5817.19414,200
09 Jun 202217.7917.7917.6717.6717.28372,000
08 Jun 202217.7317.8017.6817.7317.34224,200
07 Jun 202217.5617.7217.5117.7017.31267,900
06 Jun 202217.7317.8417.5717.6317.24346,800
03 Jun 202217.6617.7517.6017.6617.27286,200
02 Jun 202217.6717.8517.5417.8417.45552,600
01 Jun 202217.9118.0217.5517.6017.21659,700
31 May 202217.6217.9817.4817.9217.53819,800
27 May 202217.0817.6017.0417.6017.21510,800
26 May 202216.7217.0116.7216.9816.61464,100
25 May 202216.8216.9416.6016.7316.361,081,100
24 May 202217.4517.4816.6717.0016.63982,500
23 May 202217.4017.4817.2517.3116.93439,400
20 May 202217.5417.5817.2117.4117.03624,000
19 May 202217.4117.6317.4017.4517.07369,000
18 May 202217.5817.6317.3217.5417.15588,400
17 May 202217.5517.6617.4217.5517.16352,000
16 May 202217.7317.7317.3917.4117.03752,400
13 May 202217.6317.6717.5117.6617.27605,200
12 May 202217.9517.9817.4317.4817.101,416,400
12 May 20220.182 Dividend
11 May 202218.4018.5418.2218.2217.64565,700
10 May 202218.7718.7718.3618.4417.86752,500
09 May 202218.4718.5218.2518.4517.86618,500
06 May 202218.5718.7818.4318.5617.97687,200
05 May 202218.6318.7018.4018.5717.98364,700
04 May 202218.6018.7718.5518.6818.09380,600
03 May 202218.5218.6718.5018.6118.02290,900
02 May 202218.4518.5518.3318.5517.96556,300
29 Apr 202218.5718.5818.4118.4817.89409,900
28 Apr 202218.4018.5018.3018.5017.91427,400
27 Apr 202218.4718.5318.2218.3117.73437,600
26 Apr 202218.4318.5018.2818.3117.73356,500
25 Apr 202218.4018.5518.2118.4417.86588,300
22 Apr 202218.7018.8018.4118.5017.91650,600
21 Apr 202218.8018.8018.5918.6118.02383,600
20 Apr 202218.8719.0518.5218.6518.06603,900
19 Apr 202218.6718.9118.6018.8618.26525,000
18 Apr 202218.7518.8218.5618.6718.08481,100
14 Apr 202218.8618.9318.6718.7618.16460,800
13 Apr 202218.7918.9618.7118.9218.32389,500
13 Apr 20220.182 Dividend
12 Apr 202218.9919.1218.9519.0418.26513,100
11 Apr 202218.9819.0018.8418.9318.15538,300
08 Apr 202219.0419.0918.9019.0018.22544,200
07 Apr 202219.0019.0418.8719.0118.23395,300
06 Apr 202218.9519.0718.8618.9418.16429,600
05 Apr 202219.2019.2419.0519.0718.29374,900
04 Apr 202219.1019.2719.0319.2518.46587,400
01 Apr 202219.0319.2018.9619.1018.32419,100
31 Mar 202219.0119.0718.9219.0118.23529,700
30 Mar 202218.9518.9918.8818.9518.17259,400
29 Mar 202219.0019.0018.8518.9618.18527,300
28 Mar 202218.7518.9318.6818.9118.14497,500
25 Mar 202218.6818.8518.6418.6817.91339,500
24 Mar 202218.6118.8318.6018.7317.96358,700
23 Mar 202218.5518.6918.4518.6117.85323,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...