Guggenheim Strategic Opportunities Fund Historical Stock Prices

GOF 
$18.94
*  
0.05
0.26%
Get GOF Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading GOF now
Exchange: NYSE

Community Rating:
View:    GOF Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  19.04  19.12  18.875  18.94 60,113
07/31/2015 18.95 19.12 18.875 18.94 60,113
07/30/2015 18.83 19.14 18.77 18.89 64,873
07/29/2015 18.8 19.0999 18.8 18.99 28,053
07/28/2015 18.82 18.99 18.71 18.8899 38,787
07/27/2015 19.11 19.26 18.7 18.75 100,329
07/24/2015 19.34 19.36 19.29 19.35 40,103
07/23/2015 19.3 19.37 19.26 19.34 43,885
07/22/2015 19.04 19.3299 18.96 19.27 69,640
07/21/2015 18.96 19.1 18.6 19.08 146,908
07/20/2015 19.31 19.31 18.55 18.96 276,615
07/17/2015 19.41 19.528 19.27 19.32 62,769
07/16/2015 19.67 19.72 19.4201 19.45 78,430
07/15/2015 19.41 19.74 19.38 19.72 68,220
07/14/2015 19.65 19.65 19.51 19.53 58,486
07/13/2015 19.81 19.843 19.63 19.73 44,288
07/10/2015 20.03 20.11 19.89 19.95 53,464
07/09/2015 20.07 20.085 19.98 20.02 27,447
07/08/2015 19.97 20.112 19.95 19.99 25,315
07/07/2015 20.04 20.0899 19.95 20.05 58,596
07/06/2015 20.02 20.04 19.94 20.04 45,795
07/02/2015 20.06 20.19 19.84 20.03 48,079
07/01/2015 19.98 20.15 19.839 20.01 97,377
06/30/2015 19.75 19.94 19.54 19.93 67,414
06/29/2015 19.24 19.59 18.7 19.58 399,228
06/26/2015 20 20.13 19.41 19.51 141,153
06/25/2015 20.12 20.199 20.03 20.03 68,043
06/24/2015 20.2 20.33 20.19 20.25 42,028
06/23/2015 20.1 20.18 20.01 20.18 84,025
06/22/2015 20.22 20.2604 20.1 20.11 78,857
06/19/2015 20.38 20.41 20.2107 20.25 76,187
06/18/2015 20.32 20.4899 20.32 20.4 26,981
06/17/2015 20.4 20.43 20.31 20.34 82,881
06/16/2015 20.94 20.94 20.46 20.52 136,377
06/15/2015 21.01 21.07 20.9 20.94 51,700
06/12/2015 21.11 21.11 21 21.04 27,113
06/11/2015 21.21 21.21 20.932 21.16 55,529
06/10/2015 21.19 21.3499 21.1701 21.21 53,090
06/09/2015 21.1 21.19 21.1 21.1899 33,538
06/08/2015 21.03 21.11 21.01 21.09 49,057
06/05/2015 21.12 21.149 21.05 21.05 50,420
06/04/2015 21.15 21.2177 21.12 21.13 73,341
06/03/2015 21.16 21.19 21.13 21.13 62,100
06/02/2015 21.14 21.1698 21.12 21.15 32,720
06/01/2015 21.19 21.21 21.11 21.13 55,388
05/29/2015 21.32 21.377 21.21 21.21 45,669
05/28/2015 21.1 21.36 21.09 21.25 51,375
05/27/2015 21.17 21.25 21.1 21.11 43,643
05/26/2015 21.37 21.37 21.18 21.18 76,792
05/22/2015 21.39 21.4099 21.35 21.3713 33,306
05/21/2015 21.41 21.4352 21.39 21.39 51,289
05/20/2015 21.41 21.4696 21.39 21.4099 32,727
05/19/2015 21.42 21.44 21.4 21.42 38,534
05/18/2015 21.43 21.47 21.4 21.42 71,084
05/15/2015 21.47 21.54 21.41 21.47 59,933
05/14/2015 21.46 21.54 21.45 21.48 43,328
05/13/2015 21.53 21.53 21.41 21.47 47,374
05/12/2015 21.56 21.6265 21.51 21.59 58,109
05/11/2015 21.55 21.63 21.51 21.56 55,603
05/08/2015 21.5 21.58 21.5 21.5496 51,261
05/07/2015 21.49 21.56 21.49 21.545 49,052
05/06/2015 21.45 21.5299 21.45 21.49 61,995
05/05/2015 21.5 21.53 21.47 21.4796 45,230
05/04/2015 21.46 21.55 21.46 21.5 62,526
05/01/2015 21.46 21.51 21.45 21.4984 67,299
04/30/2015 21.5 21.53 21.42 21.46 67,574
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?