GOF - Guggenheim Strategic Opportunities Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201920.0520.1320.0520.1220.1299,809
May 21, 201920.0620.1420.0520.0520.05107,200
May 20, 201920.0520.0720.0120.0520.05102,000
May 17, 201920.0620.1020.0020.0520.05100,400
May 16, 201920.1220.1820.0420.0620.06141,000
May 15, 201920.1520.3020.1420.2120.21112,000
May 14, 201920.1520.2120.0220.1220.12189,800
May 14, 20190.182 Dividend
May 13, 201920.1520.2420.1520.1719.99146,700
May 10, 201920.1620.2720.1520.2620.08123,600
May 09, 201920.2120.2420.0720.2120.03111,300
May 08, 201920.2320.2420.1220.2020.02150,000
May 07, 201920.1820.2720.0820.1820.00208,300
May 06, 201920.0520.1819.9720.1319.95198,000
May 03, 201920.1520.2120.0320.0819.90187,900
May 02, 201920.0520.1820.0120.1419.96152,500
May 01, 201920.1520.2020.1020.1719.99146,600
Apr 30, 201920.2020.2020.0420.0919.91209,400
Apr 29, 201920.0020.0819.9620.0219.84243,000
Apr 26, 201919.9320.0519.8519.9819.80171,000
Apr 25, 201919.9019.9219.8319.8719.69130,700
Apr 24, 201919.8919.9019.8319.8519.67122,600
Apr 23, 201919.9019.9919.7619.8319.65115,700
Apr 22, 201919.6519.8219.6319.8119.63143,400
Apr 18, 201919.6119.6919.6119.6519.4795,500
Apr 17, 201919.9219.9219.6119.6119.43157,900
Apr 16, 201919.9319.9319.8519.8519.67133,900
Apr 15, 201919.8819.9819.7519.9319.75160,000
Apr 12, 201920.0220.0219.7919.9319.75192,300
Apr 12, 20190.182 Dividend
Apr 11, 201920.1420.2120.1020.1519.79162,000
Apr 10, 201920.2620.3320.1020.1419.78331,800
Apr 09, 201920.0720.3920.0520.2219.86413,600
Apr 08, 201919.9320.1019.8820.0719.71258,700
Apr 05, 201919.8519.9019.7619.9019.54223,300
Apr 04, 201919.8519.8519.6819.8019.44118,400
Apr 03, 201919.6919.8019.6919.8019.44150,500
Apr 02, 201919.7819.7819.6319.6919.34124,300
Apr 01, 201919.6619.7719.6619.6819.33144,900
Mar 29, 201919.5119.7319.4619.6519.30175,100
Mar 28, 201919.1719.4419.1719.3919.04146,000
Mar 27, 201919.2319.3019.1819.1818.84144,600
Mar 26, 201919.3519.4319.1019.1818.84146,600
Mar 25, 201919.5019.5419.2719.3318.98178,400
Mar 22, 201919.6519.6519.5219.5719.22123,000
Mar 21, 201919.7119.7119.6019.6119.26132,400
Mar 20, 201919.6519.7519.6519.6919.34123,700
Mar 19, 201919.6619.7219.6019.6419.29133,200
Mar 18, 201919.6519.7019.5619.6119.2694,300
Mar 15, 201919.7019.8019.6119.6419.29124,200
Mar 14, 201919.6319.7319.6319.6919.34115,500
Mar 14, 20190.182 Dividend
Mar 13, 201919.7019.8719.7019.8419.30161,400
Mar 12, 201919.7019.8119.6219.7219.19163,900
Mar 11, 201919.5219.8219.5019.7019.17163,200
Mar 08, 201919.4819.5619.4019.5319.0084,100
Mar 07, 201919.4519.5919.4019.5319.00142,900
Mar 06, 201919.7519.7919.2519.4718.94270,000
Mar 05, 201919.7919.9219.5319.6119.08192,500
Mar 04, 201919.9319.9419.7119.8219.29212,600
Mar 01, 201920.0820.1019.8319.8719.33168,100
Feb 28, 201919.9120.0619.9119.9519.41142,700
Feb 27, 201919.9920.0819.9120.0019.4697,500
Feb 26, 201919.9520.0119.9319.9919.45154,200
Feb 25, 201919.9020.0019.9019.9319.39141,100
Feb 22, 201919.7620.0119.6819.7919.26240,600
Feb 21, 201919.8319.8719.6019.6419.11104,900
Feb 20, 201919.8619.8919.6719.7919.26194,800
Feb 19, 201920.1020.1019.7719.8619.32209,400
Feb 15, 201920.2020.3019.9820.0619.52123,600
Feb 14, 201920.2520.3920.0820.1719.63145,300
Feb 14, 20190.182 Dividend
Feb 13, 201920.2720.4820.2720.4619.73232,700
Feb 12, 201919.9520.4919.9020.2719.55287,700
Feb 11, 201919.8919.9319.7919.8919.18178,700
Feb 08, 201919.7119.7919.6519.7719.07141,200
Feb 07, 201919.6819.7019.5119.6518.95119,000
Feb 06, 201919.5019.6719.4819.6718.97149,700
Feb 05, 201919.4219.5119.3819.4718.78171,400
Feb 04, 201919.5519.5519.3519.4218.73138,800
Feb 01, 201919.5019.5519.4019.4518.76148,600
Jan 31, 201919.3519.4619.2819.4518.76162,100
Jan 30, 201919.5019.5019.1719.2518.56145,700
Jan 29, 201919.4419.4619.3619.4518.76150,600
Jan 28, 201919.2519.3419.1219.2918.60157,800
Jan 25, 201918.9719.3018.9719.1718.49120,700
Jan 24, 201918.9419.1118.8718.9318.26227,200
Jan 23, 201918.8919.1018.8918.8918.22132,300
Jan 22, 201918.9719.0418.8118.8618.19188,700
Jan 18, 201919.3019.3718.9019.0118.33138,000
Jan 17, 201919.2219.3819.2019.2518.56101,900
Jan 16, 201919.2819.3519.2319.2418.55101,600
Jan 15, 201919.3419.3419.0919.2618.57114,100
Jan 14, 201919.2519.3519.0519.1918.51116,600
Jan 14, 20190.182 Dividend
Jan 11, 201919.4219.4519.2019.3518.48145,200
Jan 10, 201919.3319.3519.1519.3518.48136,600
Jan 09, 201919.5519.6119.3319.3518.48157,400
Jan 08, 201919.5119.6419.3419.4918.62194,700
Jan 07, 201918.8519.3418.8519.3018.44214,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...