ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

GOF Guggenheim Strategic Opportunities Fund

15.63
0.00 (0.00%)
Pre Market
Last Updated: 04:05:01
Delayed by 15 minutes

GOF Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 20 2024 15.63 0.03 0.19% 15.54 15.65 15.54 595,057
Sep 19 2024 15.60 0.17 1.10% 15.56 15.60 15.52 530,126
Sep 18 2024 15.43 0.02 0.13% 15.36 15.585 15.36 731,438
Sep 17 2024 15.41 0.15 0.98% 15.26 15.45 15.25 806,702
Sep 16 2024 15.26 -0.05 -0.33% 15.31 15.33 15.25 686,076
Sep 13 2024 15.31 -0.16 -1.03% 15.29 15.3499 15.22 739,507
Sep 12 2024 15.47 -0.08 -0.51% 15.5298 15.56 15.47 1,011,970
Sep 11 2024 15.55 -0.03 -0.19% 15.61 15.61 15.46 838,509
Sep 10 2024 15.58 0.05 0.32% 15.51 15.62 15.50 761,160
Sep 09 2024 15.53 0.15 0.98% 15.46 15.53 15.43 472,199
Sep 06 2024 15.38 -0.06 -0.39% 15.39 15.44 15.32 575,929
Sep 05 2024 15.44 0.04 0.26% 15.4146 15.47 15.40 352,754
Sep 04 2024 15.40 0.11 0.72% 15.37 15.47 15.33 606,163
Sep 03 2024 15.29 -0.16 -1.04% 15.42 15.42 15.26 612,577
Aug 30 2024 15.45 0.11 0.72% 15.43 15.57 15.41 660,644
Aug 29 2024 15.34 0.14 0.92% 15.28 15.34 15.23 541,165
Aug 28 2024 15.20 0.06 0.40% 15.17 15.23 15.10 396,458
Aug 27 2024 15.14 0.08 0.53% 15.05 15.16 15.01 494,043
Aug 26 2024 15.06 -0.17 -1.12% 15.20 15.30 14.90 1,586,057
Aug 23 2024 15.23 -0.17 -1.10% 15.42 15.53 15.16 1,601,200
Aug 22 2024 15.40 -0.04 -0.26% 15.45 15.48 15.34 532,869
Aug 21 2024 15.44 0.15 0.98% 15.32 15.47 15.31 483,668
Aug 20 2024 15.29 -0.20 -1.29% 15.40 15.44 15.155 1,805,994
Aug 19 2024 15.49 0.05 0.32% 15.47 15.585 15.41 1,236,056
Aug 16 2024 15.44 -0.08 -0.52% 15.455 15.49 15.38 675,998
Aug 15 2024 15.52 -0.23 -1.46% 15.57 15.63 15.50 777,719
Aug 14 2024 15.75 0.00 0.00% 15.76 15.82 15.66 1,039,744
Aug 13 2024 15.75 0.12 0.77% 15.66 15.75 15.59 1,237,638
Aug 12 2024 15.63 0.14 0.90% 15.53 15.66 15.50 859,428
Aug 09 2024 15.49 0.03 0.19% 15.49 15.58 15.42 831,251
Aug 08 2024 15.46 0.17 1.11% 15.44 15.48 15.34 843,953
Aug 07 2024 15.29 0.07 0.46% 15.30 15.375 15.25 730,621
Aug 06 2024 15.22 0.19 1.26% 14.92 15.35 14.92 1,644,320
Aug 05 2024 15.03 -0.24 -1.57% 14.762 15.17 14.55 2,024,422
Aug 02 2024 15.27 -0.15 -0.97% 15.268 15.35 15.23 849,625
Aug 01 2024 15.42 -0.02 -0.13% 15.48 15.49 15.30 614,023
Jul 31 2024 15.44 0.16 1.05% 15.35 15.48 15.3097 862,408
Jul 30 2024 15.28 0.03 0.20% 15.30 15.30 15.18 659,866
Jul 29 2024 15.25 -0.05 -0.33% 15.32 15.35 15.205 604,500
Jul 26 2024 15.30 0.06 0.39% 15.29 15.32 15.23 380,312
Jul 25 2024 15.24 0.05 0.33% 15.23 15.33 15.15 562,861
Jul 24 2024 15.19 -0.13 -0.85% 15.24 15.28 15.15 521,898
Jul 23 2024 15.32 0.02 0.13% 15.37 15.40 15.29 552,187
Jul 22 2024 15.30 0.14 0.92% 15.21 15.36 15.17 854,346
Jul 19 2024 15.16 0.01 0.07% 15.15 15.19 15.13 441,055
Jul 18 2024 15.15 0.00 0.00% 15.18 15.19 15.11 590,943
Jul 17 2024 15.15 0.04 0.26% 15.13 15.15 15.02 793,240
Jul 16 2024 15.11 -0.11 -0.72% 15.28 15.28 15.11 808,905
Jul 15 2024 15.22 -0.15 -0.98% 15.20 15.325 15.12 962,971
Jul 12 2024 15.37 -0.02 -0.13% 15.42 15.42 15.32 805,004
Jul 11 2024 15.39 0.02 0.13% 15.45 15.45 15.35 889,249
Jul 10 2024 15.37 0.13 0.85% 15.28 15.37 15.25 881,819
Jul 09 2024 15.24 0.03 0.20% 15.21 15.29 15.18 901,072
Jul 08 2024 15.21 0.06 0.40% 15.17 15.25 15.10 817,841
Jul 05 2024 15.15 0.07 0.46% 15.10 15.15 15.0646 668,537
Jul 03 2024 15.08 0.10 0.67% 14.98 15.09 14.95 420,987
Jul 02 2024 14.98 0.04 0.27% 15.00 15.069 14.90 802,135
Jul 01 2024 14.94 0.03 0.20% 14.94 14.98 14.85 652,176
Jun 28 2024 14.91 0.07 0.47% 14.88 14.93 14.79 846,047
Jun 27 2024 14.84 0.04 0.27% 14.84 14.865 14.81 364,801
Jun 26 2024 14.80 -0.05 -0.34% 14.80 14.84 14.80 451,364
Jun 25 2024 14.85 0.06 0.41% 14.83 14.85 14.79 417,622