New Zealand markets close in 2 hours 7 minutes

Guggenheim Strategic Opportunities Fund (GOF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.43+0.13 (+0.71%)
At close: 04:00PM EST
18.42 -0.01 (-0.05%)
After hours: 05:02PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202218.4018.6418.3018.4318.43403,778
26 Jan 202218.3018.4418.0818.3018.30552,300
25 Jan 202217.7518.0817.6018.0018.00746,000
24 Jan 202218.0018.1017.4517.7517.751,498,400
21 Jan 202218.4118.4818.1218.1718.17761,900
20 Jan 202218.7218.7918.4818.5018.50635,400
19 Jan 202218.7018.8518.6418.6818.68417,800
18 Jan 202218.7018.7718.6618.7018.70444,500
14 Jan 202218.9819.0518.6218.7518.75553,700
13 Jan 202219.1019.1718.9519.0119.01473,000
13 Jan 20220.182 Dividend
12 Jan 202219.2619.3219.2019.2819.10705,000
11 Jan 202219.1419.2919.0719.2419.06639,100
10 Jan 202219.1019.1218.8519.1218.94544,100
07 Jan 202219.1019.1918.9719.1618.98534,100
06 Jan 202219.0419.1218.8019.0518.87559,800
05 Jan 202219.1519.3119.0119.0718.89945,600
04 Jan 202218.9419.1718.7819.0818.901,064,300
03 Jan 202218.5018.8218.4718.7618.58792,900
31 Dec 202118.1818.3418.1718.3218.15548,000
30 Dec 202118.2018.2818.1218.1517.98665,500
29 Dec 202118.2518.3018.1018.1217.95680,900
28 Dec 202118.3518.4318.1618.2518.08894,400
27 Dec 202118.4018.5318.3118.3918.22710,400
23 Dec 202118.3418.4518.2918.4018.23398,100
22 Dec 202118.0718.2818.0618.2318.06546,700
21 Dec 202118.0218.1017.9018.0117.84578,200
20 Dec 202118.1918.2017.7617.8917.721,051,700
17 Dec 202118.3218.5818.1218.2718.10728,900
16 Dec 202118.4018.5018.3318.4118.24511,900
15 Dec 202118.5918.6118.1018.3218.15805,900
14 Dec 202118.7118.7718.4618.5218.35692,600
14 Dec 20210.182 Dividend
13 Dec 202119.0719.0718.8018.8618.50511,400
10 Dec 202119.1619.2018.9919.0718.71435,600
09 Dec 202119.2319.2318.9519.1618.80471,300
08 Dec 202119.1019.1519.0619.1318.77448,800
07 Dec 202119.0619.1519.0319.1218.76439,700
06 Dec 202119.0119.0118.6319.0118.65600,400
03 Dec 202119.0119.0918.8918.9418.58516,700
02 Dec 202118.8019.0218.7518.9818.62506,800
01 Dec 202118.8418.9518.7718.8118.45443,400
30 Nov 202118.9018.9118.7018.7518.39537,600
29 Nov 202118.8218.9218.8018.8518.49359,200
26 Nov 202118.7818.8218.5718.6918.33452,000
24 Nov 202118.7018.9218.6718.9218.56565,700
23 Nov 202118.7518.7818.6018.7018.34435,700
22 Nov 202118.7218.7518.6018.7218.36422,400
19 Nov 202118.7418.7818.6318.6718.32595,800
18 Nov 202118.6518.7818.5318.6618.31779,900
17 Nov 202118.8518.8618.5918.6418.29870,200
16 Nov 202118.9519.0018.8518.8818.52610,800
15 Nov 202119.0919.1018.9518.9818.62476,700
12 Nov 202119.0619.1218.9919.0718.71487,000
12 Nov 20210.182 Dividend
11 Nov 202119.2319.2319.1619.2118.67530,800
10 Nov 202119.2719.2719.1519.2118.67553,300
09 Nov 202119.2119.2619.2019.2418.70468,300
08 Nov 202119.2519.2919.1819.2218.68664,400
05 Nov 202119.2519.2519.1719.2018.66745,300
04 Nov 202119.2219.2519.1019.1718.63489,900
03 Nov 202119.2019.2019.1319.1618.62474,400
02 Nov 202119.1419.1919.0419.1318.59662,200
01 Nov 202119.1519.2818.9619.0018.46768,900
29 Oct 202119.0619.1319.0219.0818.54760,300
28 Oct 202118.9319.0518.8819.0018.46833,300
27 Oct 202119.0819.0918.7118.8918.361,394,600
26 Oct 202119.3719.5518.9819.0818.54713,500
25 Oct 202119.3219.5319.1319.3718.821,171,600
22 Oct 202120.2020.2919.9020.0519.48496,900
21 Oct 202120.4320.4820.0020.3319.75178,900
20 Oct 202120.3720.4220.3220.4019.82180,800
19 Oct 202120.4320.4320.3420.3619.78154,300
18 Oct 202120.3220.4020.2020.3419.76239,200
15 Oct 202120.4920.6020.2620.3119.74237,900
14 Oct 202120.5720.5720.1320.4619.88314,100
14 Oct 20210.182 Dividend
13 Oct 202120.5120.6920.5120.6319.87195,400
12 Oct 202120.5220.7520.5020.5219.76365,500
11 Oct 202120.3420.5820.2820.4519.70327,800
08 Oct 202120.2320.3420.2220.2619.51272,400
07 Oct 202119.9820.2619.9520.2019.46327,200
06 Oct 202119.8819.9919.5819.9219.19267,700
05 Oct 202119.5119.8919.4519.8419.11551,700
04 Oct 202119.2219.4719.1919.4318.71448,900
01 Oct 202119.2019.2619.0519.1918.48322,000
30 Sep 202119.5019.5019.1119.1518.44339,000
29 Sep 202119.0619.3019.0019.2018.49367,900
28 Sep 202119.0519.1518.6118.9218.22855,100
27 Sep 202119.6519.7219.2519.2518.54619,100
24 Sep 202119.8619.9619.6319.6618.94468,600
23 Sep 202120.5320.6319.4019.8219.091,223,300
22 Sep 202120.7420.7920.5120.5319.77320,200
21 Sep 202120.8920.9020.6020.6219.86394,400
20 Sep 202120.9921.0420.6220.7419.98461,800
17 Sep 202121.3021.3021.0721.1520.37184,000
16 Sep 202121.1321.2421.0121.0720.29220,500
15 Sep 202120.9421.3320.8721.1820.40407,100
14 Sep 202121.3421.4621.0721.1220.34352,400
14 Sep 20210.182 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...