• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down3.39% Nasdaq Down4.12%

    More On GOF


    Guggenheim Strategic Opportunities Fund (GOF)

    -NYSE
    17.96 Down 0.04(0.22%) Jun 24, 4:00PM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jun 13, 201321.4321.7721.4221.68136,20015.65
    Jun 12, 201321.5421.7721.3521.56100,40015.56
    Jun 12, 20130.182 Dividend
    Jun 11, 201322.2022.2021.6021.61117,10015.46
    Jun 10, 201322.4522.4722.0122.3067,40015.96
    Jun 7, 201322.1322.4322.1022.33124,10015.98
    Jun 6, 201322.1022.2322.0822.1639,40015.86
    Jun 5, 201321.8222.1421.8022.10134,20015.82
    Jun 4, 201321.3621.8021.2721.79240,00015.59
    Jun 3, 201321.9421.9421.1821.48216,00015.37
    May 31, 201322.3322.3521.9021.91105,20015.68
    May 30, 201321.9322.2921.8822.28102,80015.94
    May 29, 201322.4422.4421.2321.91216,50015.68
    May 28, 201322.2022.5222.1322.4064,80016.03
    May 24, 201322.3422.5022.1622.3983,10016.02
    May 23, 201322.7522.7522.1422.36174,90016.00
    May 22, 201323.1823.1822.7022.7998,80016.31
    May 21, 201323.1123.2823.0023.13107,50016.55
    May 20, 201323.6123.6123.0523.07155,10016.51
    May 17, 201323.7523.8023.5623.5696,70016.86
    May 16, 201323.7023.8523.5923.6994,90016.95
    May 15, 201323.7523.8023.5523.6945,30016.95
    May 14, 201323.3523.8523.3523.7473,20016.99
    May 13, 201323.9224.0023.5923.8183,60017.04
    May 13, 20130.182 Dividend
    May 10, 201323.8724.1423.5824.1176,00017.12
    May 9, 201323.6723.8423.6323.7682,10016.87
    May 8, 201323.6123.7423.5623.5891,60016.75
    May 7, 201323.4023.6323.4023.5275,20016.70
    May 6, 201323.1523.3323.0723.28106,10016.53
    May 3, 201323.2523.3123.0823.0957,10016.40
    May 2, 201323.0823.2323.0723.1756,60016.46
    May 1, 201323.0823.1622.9923.0158,00016.34
    Apr 30, 201323.0023.1522.9923.0060,40016.34
    Apr 29, 201323.0023.0522.9923.0237,30016.35
    Apr 26, 201323.0023.0522.9923.0039,60016.34
    Apr 25, 201323.0523.0522.9422.9938,80016.33
    Apr 24, 201322.9823.0022.8222.9636,50016.31
    Apr 23, 201322.9522.9822.8622.8950,20016.26
    Apr 22, 201322.9522.9922.8022.8163,20016.20
    Apr 19, 201323.0723.1122.9022.9938,30016.33
    Apr 18, 201323.0523.0922.9522.9739,30016.31
    Apr 17, 201323.3323.3322.9922.9947,80016.33
    Apr 16, 201323.3023.4023.2523.2839,40016.53
    Apr 15, 201323.4023.4823.2623.2659,60016.52
    Apr 12, 201323.4323.5323.3123.3428,30016.58
    Apr 11, 201323.3923.5023.3323.4250,80016.63
    Apr 11, 20130.169 Dividend
    Apr 10, 201323.4523.6023.4123.5674,40016.61
    Apr 9, 201323.6323.6323.5323.5658,10016.61
    Apr 8, 201323.5023.5523.4523.5052,10016.57
    Apr 5, 201323.1523.6023.1523.4769,10016.55
    Apr 4, 201323.4223.5023.3023.4266,90016.51
    Apr 3, 201323.5223.5723.3523.4165,80016.51
    Apr 2, 201323.4523.5323.3123.4150,20016.51
    Apr 1, 201323.3923.4723.2523.3628,80016.47
    Mar 28, 201323.2823.3823.2323.3553,00016.46
    Mar 27, 201323.1223.2723.0323.1549,10016.32
    Mar 26, 201323.1023.1422.9223.0825,50016.27
    Mar 25, 201323.3523.4122.8023.0584,70016.25
    Mar 22, 201323.1523.1823.0523.1637,50016.33
    Mar 21, 201323.0023.2323.0023.0520,80016.25
    Mar 20, 201322.8323.1122.8323.0636,90016.26
    Mar 19, 201322.9622.9622.7822.8646,40016.12
    Mar 19, 20130.169 Dividend
    Mar 18, 201322.7623.0122.7622.9639,10016.07
    Mar 15, 201323.1323.2122.7722.8869,60016.01
    Mar 14, 201323.2023.2723.0723.2158,00016.25
    Mar 13, 201323.0923.2523.0023.0751,40016.15
    Mar 12, 201322.9823.0322.8422.9547,70016.06
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in USD.