U.S. markets close in 3 hours 47 minutes

Guggenheim Strategic Opportunities Fund (GOF)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
14.65-0.01 (-0.07%)
A partir del 12:13PM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 202414.6914.6914.5614.6514.65261,019
08 may 202414.7114.7214.6614.6614.66469,100
07 may 202414.6914.7414.6814.7114.71488,100
06 may 202414.7414.7414.6514.7314.73430,600
03 may 202414.7114.7614.6514.6714.67659,000
02 may 202414.6014.6814.6014.6414.64461,000
01 may 202414.6014.6714.4814.5414.54623,200
30 abr 202414.6014.6814.5314.5914.59636,200
29 abr 202414.5314.5914.4814.5914.59407,000
26 abr 202414.4514.5714.4414.5514.55391,600
25 abr 202414.2214.4714.1314.4614.46459,300
24 abr 202414.5014.5214.2414.4814.48483,700
23 abr 202414.4314.4914.3814.4914.49501,000
22 abr 202414.1314.3314.0614.3314.33601,100
19 abr 202414.0214.1214.0214.0614.06486,200
18 abr 202413.9414.0713.9314.0414.04501,500
17 abr 202413.8614.0013.7713.9913.99559,400
16 abr 202413.8513.9513.6813.8013.80685,100
15 abr 202414.0814.1013.8113.8513.85874,700
12 abr 202414.1014.1613.9614.0814.08998,200
12 abr 20240.182 Dividendo
11 abr 202414.4414.4914.2414.3914.211,057,400
10 abr 202414.7014.7614.3614.5014.321,191,900
09 abr 202414.8914.9014.7314.8314.64517,000
08 abr 202414.7114.8514.6514.8114.62671,600
05 abr 202414.5314.6914.5114.6814.49560,300
04 abr 202414.5614.6414.4514.5014.32558,700
03 abr 202414.3514.5214.3314.5114.33583,500
02 abr 202414.2714.4314.1614.4214.24823,400
01 abr 202414.4514.4514.2514.2514.07839,900
28 mar 202414.3014.4814.2614.3214.14705,900
27 mar 202414.0714.2314.0714.2214.04554,900
26 mar 202414.1414.2314.0014.0513.87636,900
25 mar 202414.1414.3414.0914.1713.99484,000
22 mar 202414.2814.2814.0114.0713.89492,200
21 mar 202413.8914.3313.8314.1713.99953,000
20 mar 202414.1514.1813.6613.8713.692,090,100
19 mar 202414.4514.5114.0714.0913.911,083,700
18 mar 202414.5114.5814.4114.4314.251,076,800
15 mar 202414.6014.6714.5214.6314.44526,900
14 mar 202414.7014.8014.5714.6214.44982,800
14 mar 20240.182 Dividendo
13 mar 202414.7514.9914.7214.9014.531,410,600
12 mar 202414.7814.7914.7014.7414.38624,400
11 mar 202414.7514.7614.6614.7214.36670,300
08 mar 202414.7014.7214.6014.7014.34594,000
07 mar 202414.5914.6814.5314.6614.30656,800
06 mar 202414.5114.6914.4014.5714.21878,000
05 mar 202414.6614.6914.3714.3814.02734,600
04 mar 202414.3114.7114.3014.6114.251,144,100
01 mar 202414.2014.3514.1714.3013.95579,600
29 feb 202414.1814.3314.0914.2913.94732,500
28 feb 202414.0414.0813.9714.0813.73594,200
27 feb 202413.9314.0613.8914.0413.69500,700
26 feb 202413.9213.9713.8113.9013.56938,600
23 feb 202413.9514.0013.8813.9113.57537,300
22 feb 202413.8613.9213.8213.8813.54496,100
21 feb 202413.7613.8413.7513.8013.46477,900
20 feb 202413.7013.7813.6813.7513.41604,700
16 feb 202413.7413.7613.6413.6813.34496,100
15 feb 202413.7013.7813.7013.7613.42520,400
14 feb 202413.8413.8913.6413.6913.351,046,100
14 feb 20240.182 Dividendo
13 feb 202414.0014.0713.9013.9913.471,049,400
12 feb 202414.0014.1313.9614.1013.57959,000
09 feb 202413.8014.0013.7813.9413.421,181,200
08 feb 202413.7813.8213.7313.8113.29552,400
07 feb 202413.7513.7913.6813.7613.25641,800
06 feb 202413.7013.8013.6513.7213.21470,900
05 feb 202413.8913.8913.6513.7013.19663,600
02 feb 202413.8813.9313.7713.8313.31786,800
01 feb 202413.6913.9813.6313.8913.371,240,100
31 ene 202413.6413.6813.5313.6213.11620,300
30 ene 202413.5013.5813.4513.5813.07536,400
29 ene 202413.3713.5213.3713.5113.00464,800
26 ene 202413.2913.4313.2713.3812.88527,300
25 ene 202413.2213.4413.2213.2912.79560,700
24 ene 202413.2213.3113.0613.2312.74761,600
23 ene 202413.0913.2613.0113.2312.74536,400
22 ene 202413.1613.1713.0013.0912.60714,600
19 ene 202413.3513.3513.0013.0712.58739,700
18 ene 202413.2013.3113.1513.2612.76494,600
17 ene 202413.2513.2512.9713.1812.69739,400
16 ene 202413.4013.4113.2313.3012.80546,800
12 ene 202413.4513.5413.3313.3912.89489,600
11 ene 202413.4713.5313.3413.5213.01718,800
11 ene 20240.182 Dividendo
10 ene 202413.7013.8213.6213.6913.001,016,300
09 ene 202413.6513.7713.6013.6712.98834,300
08 ene 202413.4613.6913.4613.6812.99891,900
05 ene 202413.5413.6813.4313.5012.821,007,400
04 ene 202413.4113.5613.3613.5412.86860,400
03 ene 202413.1613.5013.0813.4012.731,052,400
02 ene 202412.8013.1212.6913.0012.351,135,800
29 dic 202312.8612.9012.7012.8012.16826,100
28 dic 202312.6312.8112.6212.7912.15811,800
27 dic 202312.8112.8412.5912.6712.031,044,500
26 dic 202313.0013.0012.7412.7712.131,223,700
22 dic 202313.0713.1212.9212.9612.311,015,300
21 dic 202313.0713.1412.9513.0712.41892,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...