Guggenheim Strategic Opportunities Fund Historical Stock Prices

GOF 
$21.89
*  
0.0201
0.09%
Get GOF Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading GOF now
Exchange: NYSE

Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  21.86  21.89  21.82  21.89 37,588
08/28/2014 21.82 21.89 21.82 21.89 37,588
08/27/2014 21.83 21.87 21.83 21.8699 71,006
08/26/2014 21.84 21.87 21.82 21.8345 58,709
08/25/2014 21.8 21.85 21.8 21.81 82,796
08/22/2014 21.84 21.85 21.8 21.81 76,527
08/21/2014 21.85 21.87 21.8 21.84 109,477
08/20/2014 21.76 21.88 21.72 21.8 90,208
08/19/2014 21.72 21.87 21.72 21.84 51,770
08/18/2014 21.7 21.85 21.7 21.81 51,997
08/15/2014 21.6 21.74 21.6 21.7104 53,188
08/14/2014 21.65 21.6799 21.55 21.6 31,261
08/13/2014 21.77 21.77 21.55 21.56 81,656
08/12/2014 21.75 21.84 21.75 21.82 49,560
08/11/2014 21.78 21.84 21.75 21.82 60,487
08/08/2014 21.62 21.68 21.62 21.65 41,872
08/07/2014 21.47 21.739 21.47 21.61 47,272
08/06/2014 21.4 21.54 21.3752 21.52 49,039
08/05/2014 21.33 21.4899 21.25 21.4 68,187
08/04/2014 21.44 21.45 21.3188 21.33 80,554
08/01/2014 21.43 21.55 21.23 21.37 70,510
07/31/2014 21.75 21.75 21.35 21.4101 131,643
07/30/2014 21.77 21.87 21.75 21.8 62,421
07/29/2014 21.85 21.87 21.79 21.84 54,541
07/28/2014 21.86 21.86 21.78 21.794 30,435
07/25/2014 21.75 21.87 21.75 21.79 72,017
07/24/2014 21.71 21.8 21.71 21.79 43,087
07/23/2014 21.76 21.8 21.7208 21.74 37,517
07/22/2014 21.53 21.7799 21.53 21.73 41,566
07/21/2014 21.65 21.7 21.51 21.56 52,340
07/18/2014 21.61 21.7699 21.551 21.61 51,625
07/17/2014 21.71 21.8658 21.61 21.62 59,859
07/16/2014 21.77 21.8199 21.7 21.76 44,370
07/15/2014 21.69 21.8 21.65 21.77 54,913
07/14/2014 21.81 21.86 21.6 21.76 72,713
07/11/2014 21.86 21.91 21.751 21.84 54,257
07/10/2014 21.93 22 21.93 21.99 65,062
07/09/2014 21.81 21.98 21.78 21.94 72,374
07/08/2014 21.77 21.9 21.77 21.86 65,695
07/07/2014 21.61 21.7832 21.61 21.7832 32,998
07/03/2014 21.6 21.66 21.5406 21.61 64,887
07/02/2014 21.89 21.972 21.62 21.69 119,592
07/01/2014 21.97 22.02 21.9 21.9 71,579
06/30/2014 22.05 22.05 21.96 21.98 69,608
06/27/2014 21.97 22.04 21.9699 22 62,843
06/26/2014 21.94 21.99 21.9 21.9208 22,771
06/25/2014 21.95 21.98 21.912 21.96 46,054
06/24/2014 21.97 21.97 21.86 21.9 36,646
06/23/2014 21.9 21.97 21.9 21.92 29,812
06/20/2014 21.88 21.965 21.877 21.95 58,574
06/19/2014 21.71 21.88 21.71 21.8668 47,141
06/18/2014 21.71 21.82 21.691 21.75 38,374
06/17/2014 21.72 21.79 21.7099 21.74 45,541
06/16/2014 21.8 21.81 21.74 21.74 49,415
06/13/2014 21.77 21.88 21.77 21.79 32,578
06/12/2014 21.72 21.8799 21.72 21.82 31,351
06/11/2014 21.78 21.82 21.71 21.75 51,681
06/10/2014 21.87 21.89 21.764 21.8898 68,241
06/09/2014 21.75 21.88 21.75 21.78 46,505
06/06/2014 21.75 21.77 21.7348 21.74 53,284
06/05/2014 21.88 21.88 21.7 21.74 69,191
06/04/2014 21.81 21.885 21.8 21.879 47,719
06/03/2014 21.77 21.87 21.76 21.84 50,183
06/02/2014 21.83 21.8669 21.82 21.84 52,636
05/30/2014 21.82 21.91 21.78 21.83 43,732
05/29/2014 21.85 21.93 21.77 21.83 66,004
05/28/2014 21.75 21.89 21.75 21.85 52,821
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?