GOF - Guggenheim Strategic Opportunities Fund

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201721.7521.8021.7421.7921.7961,572
Dec 11, 201721.6521.7921.6421.7421.74153,000
Dec 08, 201721.7221.7221.6221.6421.64110,400
Dec 07, 201721.7221.7621.6421.6421.64178,900
Dec 06, 201721.6421.6821.5921.6421.64162,900
Dec 05, 201721.6221.6221.5921.6021.60121,000
Dec 04, 201721.6021.6021.5921.5921.59137,600
Dec 01, 201721.6021.6021.5121.5821.58108,600
Nov 30, 201721.6621.6721.5421.6021.60118,000
Nov 29, 201721.6421.6521.5221.5921.5983,200
Nov 28, 201721.6221.7121.6121.6421.64107,200
Nov 27, 201721.5821.6221.5621.6021.60121,800
Nov 24, 201721.5821.6521.5221.6121.6145,900
Nov 22, 201721.5121.6121.4621.5621.56118,900
Nov 21, 201721.4021.5221.4021.5021.50113,200
Nov 20, 201721.3921.4621.3721.4021.40120,700
Nov 17, 201721.4021.4521.3821.3921.3962,000
Nov 16, 201721.2521.4821.2521.4021.40142,200
Nov 15, 201721.2621.2721.1521.2521.25119,500
Nov 14, 201721.3021.3321.2021.2621.26228,400
Nov 14, 20170.182 Dividend
Nov 13, 201721.5021.5521.4521.4921.31124,600
Nov 10, 201721.5321.5421.4721.5021.3284,100
Nov 09, 201721.5621.5721.4221.5321.35168,500
Nov 08, 201721.5021.5921.4821.5621.38133,900
Nov 07, 201721.4321.5121.4321.4921.31122,600
Nov 06, 201721.4421.5021.4021.4321.25135,000
Nov 03, 201721.3021.4721.2721.4121.23238,400
Nov 02, 201721.3021.3121.2521.3021.1284,000
Nov 01, 201721.3221.3421.2921.3021.1296,000
Oct 31, 201721.2321.3121.2221.3121.13132,900
Oct 30, 201721.1921.2421.1821.2221.04108,500
Oct 27, 201721.2121.2321.1721.1921.01112,200
Oct 26, 201721.2021.2521.1821.2121.03124,300
Oct 25, 201721.2021.2021.1721.1821.00118,400
Oct 24, 201721.2121.2421.1721.2021.02110,300
Oct 23, 201721.1521.2521.1521.2121.03132,100
Oct 20, 201721.1121.2021.1021.1720.99152,200
Oct 19, 201721.1321.1321.0821.1020.92108,600
Oct 18, 201721.2021.2021.0721.1320.95131,800
Oct 17, 201721.1321.2221.1121.2021.02146,400
Oct 16, 201721.1121.1421.0821.1320.95188,600
Oct 13, 201721.1721.1821.1121.1120.93102,700
Oct 12, 201721.1721.2021.1421.1720.99109,800
Oct 12, 20170.182 Dividend
Oct 11, 201721.3521.4021.3421.3520.99114,900
Oct 10, 201721.3621.3721.3421.3520.99120,000
Oct 09, 201721.3021.3821.2821.3621.00189,300
Oct 06, 201721.2521.3321.2421.3020.9479,100
Oct 05, 201721.2321.2921.2321.2720.9175,900
Oct 04, 201721.1621.2621.1621.2320.87104,400
Oct 03, 201721.2921.2921.2521.2520.89113,500
Oct 02, 201721.2221.3021.2221.2920.93105,700
Sep 29, 201721.2521.4221.2021.3020.94128,800
Sep 28, 201721.1921.2421.1521.2120.8582,900
Sep 27, 201721.2121.2321.1921.1920.8387,200
Sep 26, 201721.2121.2521.1721.2220.8692,300
Sep 25, 201721.2221.2521.2121.2120.8546,800
Sep 22, 201721.2321.2721.2121.2520.8949,400
Sep 21, 201721.2421.2521.2121.2320.8763,700
Sep 20, 201721.2321.2921.2121.2520.89116,400
Sep 19, 201721.2221.2521.2221.2320.8799,000
Sep 18, 201721.2321.2821.2221.2320.8785,600
Sep 15, 201721.2021.2421.2021.2320.8783,100
Sep 14, 201721.2721.3821.1621.2220.8687,700
Sep 14, 20170.182 Dividend
Sep 13, 201721.4021.4421.3521.4120.8773,900
Sep 12, 201721.4621.4721.3921.4120.8779,500
Sep 11, 201721.4021.4221.3721.4020.8682,800
Sep 08, 201721.3521.5021.3121.4020.86120,700
Sep 07, 201721.3721.3921.3421.3520.8174,800
Sep 06, 201721.3221.3921.2721.3920.85133,800
Sep 05, 201721.2821.2921.2521.2720.7383,500
Sep 01, 201721.2821.2921.2221.2820.7480,700
Aug 31, 201721.2121.2421.1721.2320.69104,800
Aug 30, 201721.1221.2121.0921.2120.67102,600
Aug 29, 201721.0821.1021.0821.0920.5665,700
Aug 28, 201721.1121.1221.0721.1020.5782,800
Aug 25, 201721.1221.1421.1021.1120.5865,500
Aug 24, 201721.1421.1521.1021.1320.6093,200
Aug 23, 201721.1221.1521.1021.1520.6291,900
Aug 22, 201721.0421.1421.0421.1220.5965,600
Aug 21, 201721.0721.0921.0021.0720.5472,200
Aug 18, 201721.0221.0921.0121.0720.5481,900
Aug 17, 201721.0321.1021.0221.0620.5379,500
Aug 16, 201721.0321.0920.9821.0820.55202,600
Aug 15, 201720.9721.0420.9221.0320.50106,500
Aug 14, 201721.0621.0820.9120.9120.38142,400
Aug 11, 201720.7121.0920.7121.0620.53218,700
Aug 11, 20170.182 Dividend
Aug 10, 201721.2721.2920.9621.1320.42197,400
Aug 09, 201721.2621.3921.2121.2620.54146,600
Aug 08, 201721.2721.3521.2021.2620.5487,500
Aug 07, 201721.2621.3121.2021.2820.5698,100
Aug 04, 201721.2521.2721.2421.2620.5488,100
Aug 03, 201721.2321.2521.1821.2420.52136,400
Aug 02, 201721.1021.2221.1021.2220.51109,500
Aug 01, 201721.1121.1521.0821.0920.3885,000
Jul 31, 201721.1021.1921.1021.1020.39126,900
Jul 28, 201721.0921.1421.0821.0920.3848,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...