GOF - Guggenheim Strategic Opportunities Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201919.3819.4419.1619.2619.26169,447
Sep 16, 201919.4819.5719.3619.3719.37145,100
Sep 13, 201919.5119.5919.4519.4819.48121,200
Sep 12, 201919.6619.6719.4819.5119.51122,700
Sep 12, 20190.182 Dividend
Sep 11, 201919.5719.8019.5719.6819.50153,600
Sep 10, 201919.6519.7319.5219.5719.39159,800
Sep 09, 201919.7119.7519.5919.6019.42142,900
Sep 06, 201919.8019.8019.4519.5619.38273,400
Sep 05, 201919.6119.7319.6119.7019.52169,900
Sep 04, 201919.9120.0419.5119.5319.35303,600
Sep 03, 201919.8419.8819.5519.7719.59224,300
Aug 30, 201919.7919.9219.5119.9119.73176,600
Aug 29, 201919.5919.6519.5519.6019.42124,600
Aug 28, 201919.6019.6819.5319.5519.37154,600
Aug 27, 201919.9519.9918.8919.5119.33276,900
Aug 26, 201920.2020.2319.8519.9319.75333,400
Aug 23, 201920.3020.3220.1220.1719.98112,000
Aug 22, 201920.4520.4520.2320.2420.05136,500
Aug 21, 201920.5020.5020.3320.3920.20137,300
Aug 20, 201920.3220.4520.2720.4220.23100,300
Aug 19, 201920.3620.4020.0020.3420.1586,700
Aug 16, 201920.1620.3120.1620.2720.08135,100
Aug 15, 201920.2020.2720.0020.1519.96185,100
Aug 14, 201920.4320.4319.8220.0619.87246,200
Aug 14, 20190.182 Dividend
Aug 13, 201920.5520.6220.4120.5520.18179,400
Aug 12, 201920.6420.7020.5220.5520.1867,300
Aug 09, 201920.7520.7520.5420.5920.22100,500
Aug 08, 201920.3020.8520.1120.7520.38387,800
Aug 07, 201920.4320.4320.2320.2619.89160,600
Aug 06, 201920.4120.4920.2620.4720.10204,300
Aug 05, 201920.4920.5620.2020.3019.93244,000
Aug 02, 201920.6520.7020.6120.6320.26156,100
Aug 01, 201920.6320.6920.6020.6520.28131,000
Jul 31, 201920.6520.6920.5920.6320.26121,700
Jul 30, 201920.5920.6520.5820.6520.28118,000
Jul 29, 201920.5820.6020.5220.5820.21127,900
Jul 26, 201920.5820.6620.5620.6020.2392,500
Jul 25, 201920.5920.6220.5220.5720.20113,400
Jul 24, 201920.5720.6020.5020.6020.23119,200
Jul 23, 201920.5820.6020.5120.5520.1893,200
Jul 22, 201920.4820.5820.4820.5820.21101,500
Jul 19, 201920.5220.5820.4120.4620.0985,100
Jul 18, 201920.5520.5920.4120.5220.1596,800
Jul 17, 201920.5520.6420.3520.5520.18155,000
Jul 16, 201920.5020.5720.4820.5420.17106,100
Jul 15, 201920.6220.6820.4120.5020.13184,400
Jul 12, 201920.7520.8220.5820.6020.23161,800
Jul 12, 20190.182 Dividend
Jul 11, 201920.8820.8820.6520.8220.27227,800
Jul 10, 201920.7921.1520.7720.8820.32343,700
Jul 09, 201920.5520.7620.5420.7520.20187,100
Jul 08, 201920.6020.6020.5820.5920.04210,500
Jul 05, 201920.6820.7020.6420.7020.15138,300
Jul 03, 201920.6220.7020.5620.7020.15136,900
Jul 02, 201920.6920.6920.5520.6420.09132,500
Jul 01, 201920.7220.7320.5920.6920.14122,900
Jun 28, 201920.4920.4920.4020.4819.94190,800
Jun 27, 201920.5020.5020.4020.4119.87110,100
Jun 26, 201920.4120.4220.3420.3819.8463,700
Jun 25, 201920.4720.4720.3520.3719.8394,900
Jun 24, 201920.4620.4720.3320.3819.84100,800
Jun 21, 201920.4020.5120.3620.4519.9179,300
Jun 20, 201920.5820.5820.3820.4319.89111,700
Jun 19, 201920.5020.5420.4120.5219.97141,600
Jun 18, 201920.3420.4920.3420.4619.92149,800
Jun 17, 201920.2820.4420.2820.4219.88119,600
Jun 14, 201920.3320.3820.3220.3219.7865,300
Jun 13, 201920.3520.4420.3120.3819.84157,500
Jun 13, 20190.182 Dividend
Jun 12, 201920.4720.5020.4220.4919.77196,100
Jun 11, 201920.4920.4920.3420.4519.73218,300
Jun 10, 201920.3020.4320.2720.4319.71258,600
Jun 07, 201920.2220.2220.1820.2219.5195,300
Jun 06, 201920.1620.2620.1620.2219.5190,400
Jun 05, 201920.2120.2520.1520.1719.46138,100
Jun 04, 201920.0720.1220.0020.1219.41171,900
Jun 03, 201920.0520.1019.8519.9019.20181,900
May 31, 201920.0620.0819.9219.9619.26171,200
May 30, 201920.1020.1920.0320.0619.35136,100
May 29, 201920.1220.1720.0320.1019.39133,700
May 28, 201920.1220.1520.0320.0919.38112,800
May 24, 201920.1220.1420.0420.0619.3586,300
May 23, 201920.1220.1420.0620.1019.39138,500
May 22, 201920.0520.1320.0520.1219.4199,800
May 21, 201920.0620.1420.0520.0519.34107,200
May 20, 201920.0520.0720.0120.0519.34102,000
May 17, 201920.0620.1020.0020.0519.34100,400
May 16, 201920.1220.1820.0420.0619.35141,000
May 15, 201920.1520.3020.1420.2119.50112,000
May 14, 201920.1520.2120.0220.1219.41189,800
May 14, 20190.182 Dividend
May 13, 201920.1520.2420.1520.1719.28146,700
May 10, 201920.1620.2720.1520.2619.37123,600
May 09, 201920.2120.2420.0720.2119.32111,300
May 08, 201920.2320.2420.1220.2019.31150,000
May 07, 201920.1820.2720.0820.1819.29208,300
May 06, 201920.0520.1819.9720.1319.25198,000
May 03, 201920.1520.2120.0320.0819.20187,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...