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 )

14.80 +0.13 (+0.89%)
Streaming Delayed Price Updated: 1:16 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 (%)
Nov 30, 2018 10.11 10.15 10.02 10.12 496,649 +0.03(+0.30%)
Nov 29, 2018 10.01 10.10 9.983 10.09 414,722 +0.13(+1.27%)
Nov 28, 2018 9.933 9.983 9.852 9.968 331,626 +0.10(+0.97%)
Nov 27, 2018 9.771 9.882 9.766 9.872 247,765 +0.06(+0.57%)
Nov 26, 2018 9.664 9.830 9.664 9.816 402,918 +0.15(+1.60%)
Nov 23, 2018 9.599 9.720 9.563 9.662 198,620 +0.06(+0.66%)
Nov 21, 2018 9.599 9.599 9.599 0 +0.02(+0.16%)
Nov 20, 2018 9.654 9.654 9.462 9.584 571,751 -0.11(-1.09%)
Nov 19, 2018 9.791 9.791 9.644 9.690 416,250 -0.12(-1.19%)
Nov 16, 2018 9.816 9.847 9.791 9.806 251,190 -0.03(-0.26%)
Nov 15, 2018 9.887 9.892 9.766 9.831 268,410 -0.06(-0.61%)
Nov 14, 2018 9.938 10.03 9.831 9.892 295,708 -0.03(-0.35%)
Nov 13, 2018 9.916 9.994 9.861 9.926 281,056 +0.02(+0.15%)
Nov 12, 2018 10.05 10.05 9.883 9.911 325,336 -0.12(-1.15%)
Nov 09, 2018 10.04 10.04 9.982 10.03 390,356 +0.00(+0.00%)
Nov 08, 2018 10.03 10.09 9.987 10.03 289,711 +0.00(+0.00%)
Nov 07, 2018 9.942 10.07 9.881 10.03 311,505 +0.16(+1.57%)
Nov 06, 2018 9.876 9.900 9.856 9.871 204,724 +0.01(+0.10%)
Nov 05, 2018 9.846 9.866 9.811 9.861 235,582 +0.04(+0.36%)
Nov 02, 2018 9.836 9.942 9.761 9.826 304,186 +0.05(+0.46%)
Nov 01, 2018 9.776 9.801 9.701 9.781 318,203 +0.06(+0.57%)
Oct 31, 2018 9.596 9.726 9.576 9.726 467,280 +0.20(+2.11%)
Oct 30, 2018 9.576 9.606 9.440 9.525 375,864 -0.05(-0.52%)
Oct 29, 2018 9.646 9.656 9.550 9.576 251,515 -0.01(-0.10%)
Oct 26, 2018 9.651 9.666 9.525 9.586 385,568 -0.12(-1.24%)
Oct 25, 2018 9.691 9.761 9.668 9.706 349,694 +0.04(+0.36%)
Oct 24, 2018 9.711 9.781 9.661 9.671 277,474 -0.04(-0.41%)
Oct 23, 2018 9.706 9.731 9.581 9.711 464,952 -0.07(-0.67%)
Oct 22, 2018 9.926 9.962 9.726 9.776 378,256 -0.14(-1.37%)
Oct 19, 2018 9.871 9.972 9.871 9.911 234,572 +0.03(+0.30%)
Oct 18, 2018 10.08 10.08 9.741 9.881 393,721 -0.21(-2.04%)
Oct 17, 2018 10.08 10.11 10.05 10.09 165,056 +0.02(+0.20%)
Oct 16, 2018 10.03 10.13 10.03 10.07 203,505 +0.05(+0.50%)
Oct 15, 2018 10.03 10.10 9.977 10.02 244,406 +0.07(+0.65%)
Oct 12, 2018 9.756 9.962 9.756 9.952 558,506 +0.29(+3.02%)
Oct 11, 2018 9.779 9.838 9.565 9.660 728,885 -0.17(-1.77%)
Oct 10, 2018 10.10 10.13 9.694 9.834 559,343 -0.26(-2.56%)
Oct 09, 2018 9.997 10.12 9.997 10.09 291,970 +0.09(+0.94%)
Oct 08, 2018 10.13 10.23 9.933 9.997 537,522 -0.13(-1.32%)
Oct 05, 2018 10.33 10.33 10.11 10.13 437,940 -0.20(-1.97%)
Oct 04, 2018 10.59 10.59 10.29 10.34 461,522 -0.21(-1.98%)
Oct 03, 2018 10.63 10.65 10.54 10.54 275,344 -0.09(-0.84%)
Oct 02, 2018 10.61 10.63 10.61 10.63 317,324 +0.08(+0.73%)
Oct 01, 2018 10.48 10.61 10.48 10.56 304,757 +0.13(+1.21%)
Sep 28, 2018 10.38 10.44 10.35 10.43 477,404 +0.10(+1.01%)
Sep 27, 2018 10.24 10.33 10.23 10.33 458,773 +0.10(+1.02%)
Sep 26, 2018 10.33 10.38 10.13 10.22 959,072 -0.13(-1.30%)
Sep 25, 2018 10.59 10.63 10.33 10.36 771,380 -0.21(-2.02%)
Sep 24, 2018 10.61 10.62 10.55 10.57 234,794 +0.00(+0.00%)
Sep 21, 2018 10.61 10.65 10.53 10.57 324,176 -0.04(-0.42%)
Sep 20, 2018 10.63 10.64 10.58 10.61 393,928 +0.03(+0.33%)
Sep 19, 2018 10.71 10.71 10.53 10.58 438,266 -0.12(-1.16%)
Sep 18, 2018 10.75 10.75 10.68 10.70 447,033 -0.02(-0.18%)
Sep 17, 2018 10.88 10.90 10.71 10.72 594,815 -0.16(-1.46%)
Sep 14, 2018 10.97 10.98 10.86 10.88 368,272 -0.08(-0.72%)
Sep 13, 2018 10.98 11.00 10.93 10.96 377,377 +0.03(+0.28%)
Sep 12, 2018 10.90 10.95 10.87 10.93 263,961 +0.00(+0.00%)
Sep 11, 2018 10.94 10.94 10.92 10.93 289,340 -0.01(-0.09%)
Sep 10, 2018 10.89 10.95 10.81 10.94 314,555 +0.02(+0.18%)
Sep 07, 2018 10.90 10.94 10.90 10.92 222,304 -0.02(-0.18%)
Sep 06, 2018 10.93 10.97 10.89 10.94 284,746 +0.02(+0.18%)
Sep 05, 2018 10.93 10.94 10.88 10.92 419,481 +0.04(+0.36%)
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.