Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Claymore/Guggenheim Strategic Opportunities Fund (NY: GOF )

14.81 +0.14 (+0.95%)
Official Closing Price Updated: 4:00 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 5.794 5.925 5.777 5.865 146,719 +0.09(+1.62%)
Oct 28, 2011 5.743 5.800 5.734 5.771 61,954 +0.02(+0.40%)
Oct 27, 2011 5.680 5.802 5.674 5.748 125,874 +0.08(+1.46%)
Oct 26, 2011 5.646 5.703 5.618 5.666 187,027 +0.02(+0.35%)
Oct 25, 2011 5.660 5.677 5.632 5.646 79,072 -0.01(-0.25%)
Oct 24, 2011 5.677 5.689 5.660 5.660 97,453 -0.01(-0.20%)
Oct 21, 2011 5.728 5.751 5.660 5.672 152,425 -0.04(-0.75%)
Oct 20, 2011 5.726 5.774 5.703 5.714 99,214 -0.00(-0.05%)
Oct 19, 2011 5.802 5.802 5.694 5.717 127,034 -0.09(-1.47%)
Oct 18, 2011 5.694 5.817 5.694 5.802 82,926 +0.12(+2.05%)
Oct 17, 2011 5.697 5.751 5.672 5.686 86,730 -0.00(-0.02%)
Oct 14, 2011 5.697 5.788 5.632 5.687 100,381 +0.00(+0.02%)
Oct 13, 2011 5.731 5.782 5.663 5.686 70,701 -0.02(-0.40%)
Oct 12, 2011 5.817 5.817 5.709 5.709 195,448 -0.08(-1.42%)
Oct 11, 2011 5.703 5.812 5.703 5.791 98,100 +0.11(+1.90%)
Oct 10, 2011 5.640 5.734 5.635 5.683 69,798 +0.07(+1.16%)
Oct 07, 2011 5.601 5.618 5.535 5.618 66,040 +0.02(+0.36%)
Oct 06, 2011 5.413 5.598 5.404 5.598 152,928 +0.18(+3.36%)
Oct 05, 2011 5.305 5.455 5.305 5.416 120,425 +0.12(+2.21%)
Oct 04, 2011 5.473 5.473 5.293 5.298 211,223 -0.17(-3.03%)
Oct 03, 2011 5.726 5.726 5.455 5.464 275,417 -0.24(-4.24%)
Sep 30, 2011 5.939 5.939 5.706 5.706 102,920 -0.07(-1.27%)
Sep 29, 2011 5.791 5.928 5.768 5.779 116,955 +0.01(+0.19%)
Sep 28, 2011 5.760 5.845 5.748 5.768 137,620 +0.01(+0.15%)
Sep 27, 2011 5.751 5.788 5.723 5.760 124,032 +0.09(+1.66%)
Sep 26, 2011 5.686 5.697 5.546 5.666 137,757 +0.01(+0.15%)
Sep 23, 2011 5.541 5.666 5.541 5.657 144,599 +0.14(+2.58%)
Sep 22, 2011 5.686 5.694 5.512 5.515 144,311 -0.19(-3.29%)
Sep 21, 2011 5.751 5.760 5.692 5.703 136,418 -0.04(-0.65%)
Sep 20, 2011 5.731 5.776 5.706 5.740 157,548 +0.01(+0.15%)
Sep 19, 2011 5.711 5.731 5.652 5.731 66,525 +0.01(+0.15%)
Sep 16, 2011 5.711 5.723 5.674 5.723 45,198 +0.02(+0.35%)
Sep 15, 2011 5.728 5.728 5.686 5.703 55,267 -0.01(-0.25%)
Sep 14, 2011 5.717 5.717 5.686 5.717 70,364 +0.00(+0.00%)
Sep 13, 2011 5.728 5.763 5.695 5.717 59,328 -0.04(-0.74%)
Sep 12, 2011 5.720 5.760 5.704 5.760 70,677 +0.04(+0.70%)
Sep 09, 2011 5.748 5.757 5.689 5.720 71,000 -0.02(-0.35%)
Sep 08, 2011 5.711 5.754 5.711 5.740 38,525 +0.04(+0.65%)
Sep 07, 2011 5.663 5.746 5.663 5.703 111,741 +0.06(+1.01%)
Sep 06, 2011 5.703 5.717 5.575 5.646 191,496 -0.09(-1.49%)
Sep 02, 2011 5.731 5.802 5.672 5.731 73,989 -0.04(-0.74%)
Sep 01, 2011 5.751 5.802 5.749 5.774 177,496 +0.03(+0.59%)
Aug 31, 2011 5.723 5.746 5.663 5.740 593,442 +0.10(+1.76%)
Aug 30, 2011 5.572 5.640 5.562 5.640 104,583 +0.07(+1.33%)
Aug 29, 2011 5.512 5.566 5.512 5.566 180,368 +0.07(+1.19%)
Aug 26, 2011 5.447 5.512 5.444 5.501 101,661 +0.07(+1.26%)
Aug 25, 2011 5.467 5.509 5.429 5.433 129,144 -0.03(-0.52%)
Aug 24, 2011 5.441 5.467 5.427 5.461 103,753 +0.03(+0.47%)
Aug 23, 2011 5.299 5.436 5.299 5.436 99,847 +0.14(+2.63%)
Aug 22, 2011 5.407 5.421 5.282 5.296 98,131 -0.08(-1.53%)
Aug 19, 2011 5.433 5.487 5.379 5.379 78,886 -0.06(-1.15%)
Aug 18, 2011 5.444 5.495 5.404 5.441 125,016 -0.08(-1.39%)
Aug 17, 2011 5.484 5.518 5.441 5.518 99,457 +0.05(+0.94%)
Aug 16, 2011 5.507 5.527 5.461 5.467 259,164 -0.04(-0.72%)
Aug 15, 2011 5.436 5.521 5.414 5.507 146,768 +0.07(+1.31%)
Aug 12, 2011 5.447 5.447 5.370 5.436 180,098 +0.03(+0.63%)
Aug 11, 2011 5.296 5.467 5.290 5.402 311,334 +0.05(+0.96%)
Aug 10, 2011 5.242 5.373 5.177 5.350 519,045 +0.11(+2.06%)
Aug 09, 2011 4.693 5.268 4.952 5.242 302,597 +0.31(+6.35%)
Aug 08, 2011 4.693 5.339 4.693 4.929 1,181,231 -0.41(-7.67%)
Aug 05, 2011 5.512 5.598 5.123 5.339 1,216,171 -0.17(-3.12%)
Aug 04, 2011 5.703 5.723 5.473 5.511 222,308 -0.20(-3.47%)
Aug 03, 2011 5.683 5.717 5.660 5.709 131,563 +0.02(+0.40%)
Aug 02, 2011 5.660 5.720 5.657 5.686 167,258 +0.02(+0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.