GOF - Guggenheim Strategic Opportunities Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 201820.1320.2020.0020.1320.13105,200
Feb 16, 201819.7020.2319.7020.2020.20138,300
Feb 15, 201819.7619.8219.6919.7519.75148,000
Feb 14, 201819.8720.0419.7019.7219.72189,500
Feb 14, 20180.182 Dividend
Feb 13, 201820.1320.2020.0120.1719.9984,500
Feb 12, 201820.2120.3320.0520.1920.01174,100
Feb 09, 201820.3820.3820.0420.1920.01128,700
Feb 08, 201820.4520.4520.1320.3820.20184,600
Feb 07, 201819.6320.5019.6320.3020.12279,800
Feb 06, 201819.7019.8118.8019.6319.45707,900
Feb 05, 201819.9920.2719.7819.8719.69506,000
Feb 02, 201820.8120.8419.9920.1219.94578,400
Feb 01, 201820.8620.8820.7520.8420.65156,300
Jan 31, 201821.2521.2520.7520.8020.61216,500
Jan 30, 201821.0421.1020.5521.1020.91419,300
Jan 29, 201821.5321.5321.0221.0420.85283,600
Jan 26, 201821.5921.6021.5021.5321.34120,600
Jan 25, 201821.4621.4921.4421.4921.30113,400
Jan 24, 201821.4421.4621.3621.4021.21127,600
Jan 23, 201821.3621.4521.3521.3521.16168,300
Jan 22, 201821.3621.4021.3521.3621.17136,500
Jan 19, 201821.5021.5421.3521.4321.24195,600
Jan 18, 201821.5621.5621.5021.5121.32108,200
Jan 17, 201821.5521.5621.5221.5421.35105,100
Jan 16, 201821.7021.7321.5021.5021.31252,400
Jan 12, 201821.7521.8121.7121.7321.53112,000
Jan 11, 201821.6521.8321.6421.8121.61141,300
Jan 11, 20180.182 Dividend
Jan 10, 201821.7521.8521.7521.8321.45118,900
Jan 09, 201821.8021.8421.7021.8021.42234,900
Jan 08, 201821.6021.8021.5921.7821.40197,100
Jan 05, 201821.6021.6021.5721.6021.23161,400
Jan 04, 201821.6021.6121.5921.5921.22153,600
Jan 03, 201821.6021.6221.5521.6021.23150,800
Jan 02, 201821.6121.6521.5321.5321.16181,800
Dec 29, 201721.6521.6521.5721.5821.21288,400
Dec 28, 201721.6021.6521.5521.6521.28141,200
Dec 27, 201721.6521.6521.5621.6021.2392,000
Dec 26, 201721.6021.6421.5521.6021.23113,200
Dec 22, 201721.5321.6521.5321.6521.2890,700
Dec 21, 201721.5121.5621.5021.5321.1674,400
Dec 20, 201721.5221.5921.5121.5421.1787,600
Dec 19, 201721.5521.6021.5021.5121.14102,300
Dec 18, 201721.6321.6321.5521.5521.18113,400
Dec 15, 201721.6421.7021.6221.6321.2692,600
Dec 14, 201721.5921.6921.5921.6421.27144,300
Dec 14, 20170.182 Dividend
Dec 13, 201721.8021.8021.7521.7521.20100,400
Dec 12, 201721.7521.8021.7421.7721.21155,200
Dec 11, 201721.6521.7921.6421.7421.19153,000
Dec 08, 201721.7221.7221.6221.6421.09110,400
Dec 07, 201721.7221.7621.6421.6421.09178,900
Dec 06, 201721.6421.6821.5921.6421.09162,900
Dec 05, 201721.6221.6221.5921.6021.05121,000
Dec 04, 201721.6021.6021.5921.5921.04137,600
Dec 01, 201721.6021.6021.5121.5821.03108,600
Nov 30, 201721.6621.6721.5421.6021.05118,000
Nov 29, 201721.6421.6521.5221.5921.0483,200
Nov 28, 201721.6221.7121.6121.6421.09107,200
Nov 27, 201721.5821.6221.5621.6021.05121,800
Nov 24, 201721.5821.6521.5221.6121.0645,900
Nov 22, 201721.5121.6121.4621.5621.01118,900
Nov 21, 201721.4021.5221.4021.5020.95113,200
Nov 20, 201721.3921.4621.3721.4020.85120,700
Nov 17, 201721.4021.4521.3821.3920.8462,000
Nov 16, 201721.2521.4821.2521.4020.85142,200
Nov 15, 201721.2621.2721.1521.2520.71119,500
Nov 14, 201721.3021.3321.2021.2620.72228,400
Nov 14, 20170.182 Dividend
Nov 13, 201721.5021.5521.4521.4920.76124,600
Nov 10, 201721.5321.5421.4721.5020.7784,100
Nov 09, 201721.5621.5721.4221.5320.80168,500
Nov 08, 201721.5021.5921.4821.5620.83133,900
Nov 07, 201721.4321.5121.4321.4920.76122,600
Nov 06, 201721.4421.5021.4021.4320.71135,000
Nov 03, 201721.3021.4721.2721.4120.69238,400
Nov 02, 201721.3021.3121.2521.3020.5884,000
Nov 01, 201721.3221.3421.2921.3020.5896,000
Oct 31, 201721.2321.3121.2221.3120.59132,900
Oct 30, 201721.1921.2421.1821.2220.50108,500
Oct 27, 201721.2121.2321.1721.1920.47112,200
Oct 26, 201721.2021.2521.1821.2120.49124,300
Oct 25, 201721.2021.2021.1721.1820.46118,400
Oct 24, 201721.2121.2421.1721.2020.48110,300
Oct 23, 201721.1521.2521.1521.2120.49132,100
Oct 20, 201721.1121.2021.1021.1720.46152,200
Oct 19, 201721.1321.1321.0821.1020.39108,600
Oct 18, 201721.2021.2021.0721.1320.42131,800
Oct 17, 201721.1321.2221.1121.2020.48146,400
Oct 16, 201721.1121.1421.0821.1320.42188,600
Oct 13, 201721.1721.1821.1121.1120.40102,700
Oct 12, 201721.1721.2021.1421.1720.46109,800
Oct 12, 20170.182 Dividend
Oct 11, 201721.3521.4021.3421.3520.45114,900
Oct 10, 201721.3621.3721.3421.3520.45120,000
Oct 09, 201721.3021.3821.2821.3620.46189,300
Oct 06, 201721.2521.3321.2421.3020.4179,100
Oct 05, 201721.2321.2921.2321.2720.3875,900
Oct 04, 201721.1621.2621.1621.2320.34104,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...