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 )

14.43 -0.05 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2012 5.965 6.019 5.945 6.019 176,575 +0.06(+1.00%)
Apr 27, 2012 5.967 5.970 5.939 5.959 42,843 -0.01(-0.10%)
Apr 26, 2012 5.973 5.973 5.922 5.965 58,400 -0.01(-0.14%)
Apr 25, 2012 5.928 5.973 5.902 5.973 188,778 +0.04(+0.62%)
Apr 24, 2012 5.919 5.973 5.905 5.936 144,975 +0.02(+0.34%)
Apr 23, 2012 5.893 5.942 5.834 5.916 284,393 +0.02(+0.29%)
Apr 20, 2012 5.911 5.926 5.882 5.899 80,795 +0.02(+0.29%)
Apr 19, 2012 5.933 5.933 5.859 5.882 165,251 -0.03(-0.58%)
Apr 18, 2012 5.956 5.967 5.911 5.916 147,145 -0.01(-0.19%)
Apr 17, 2012 5.882 5.939 5.882 5.928 228,429 +0.05(+0.77%)
Apr 16, 2012 5.856 5.902 5.836 5.882 122,742 +0.03(+0.54%)
Apr 13, 2012 5.845 5.874 5.825 5.851 114,624 +0.01(+0.19%)
Apr 12, 2012 5.791 5.851 5.791 5.839 84,483 +0.05(+0.83%)
Apr 11, 2012 5.788 5.884 5.788 5.791 102,076 -0.03(-0.54%)
Apr 10, 2012 5.885 5.896 5.805 5.822 180,203 -0.07(-1.11%)
Apr 09, 2012 5.874 5.905 5.861 5.888 86,800 -0.01(-0.19%)
Apr 05, 2012 5.888 5.919 5.885 5.899 94,689 +0.01(+0.24%)
Apr 04, 2012 5.871 5.928 5.859 5.885 180,112 -0.01(-0.10%)
Apr 03, 2012 5.874 5.896 5.845 5.891 124,897 +0.02(+0.29%)
Apr 02, 2012 5.831 5.902 5.808 5.874 137,712 +0.03(+0.49%)
Mar 30, 2012 5.916 5.919 5.839 5.845 152,833 -0.03(-0.58%)
Mar 29, 2012 5.930 5.945 5.868 5.879 136,471 -0.05(-0.86%)
Mar 28, 2012 5.973 5.993 5.899 5.930 347,441 -0.04(-0.67%)
Mar 27, 2012 5.916 5.973 5.893 5.970 177,514 +0.07(+1.25%)
Mar 26, 2012 5.899 5.939 5.885 5.896 248,620 +0.01(+0.19%)
Mar 23, 2012 5.862 5.902 5.860 5.885 145,211 +0.02(+0.39%)
Mar 22, 2012 5.865 5.896 5.851 5.862 172,564 -0.00(-0.05%)
Mar 21, 2012 5.845 5.868 5.828 5.865 172,486 +0.01(+0.19%)
Mar 20, 2012 5.794 5.854 5.791 5.854 182,063 +0.03(+0.59%)
Mar 19, 2012 5.820 5.845 5.771 5.820 328,726 +0.01(+0.10%)
Mar 16, 2012 5.828 5.879 5.814 5.814 203,400 -0.02(-0.29%)
Mar 15, 2012 5.808 5.837 5.797 5.831 234,283 +0.03(+0.49%)
Mar 14, 2012 5.822 5.822 5.791 5.802 238,530 -0.01(-0.10%)
Mar 13, 2012 5.794 5.808 5.752 5.808 154,784 -0.03(-0.44%)
Mar 12, 2012 5.862 5.862 5.822 5.834 224,192 -0.00(-0.05%)
Mar 09, 2012 5.820 5.845 5.805 5.837 234,578 -0.01(-0.10%)
Mar 08, 2012 5.802 5.848 5.791 5.842 236,382 +0.03(+0.44%)
Mar 07, 2012 5.802 5.817 5.780 5.817 280,543 +0.01(+0.25%)
Mar 06, 2012 5.794 5.802 5.757 5.802 255,834 +0.00(+0.05%)
Mar 05, 2012 5.794 5.800 5.783 5.800 157,361 +0.01(+0.10%)
Mar 02, 2012 5.754 5.797 5.754 5.794 226,724 +0.01(+0.25%)
Mar 01, 2012 5.748 5.785 5.734 5.780 190,937 +0.04(+0.64%)
Feb 29, 2012 5.785 5.788 5.711 5.743 322,539 -0.01(-0.25%)
Feb 28, 2012 5.791 5.794 5.751 5.757 250,821 -0.03(-0.54%)
Feb 27, 2012 5.805 5.805 5.748 5.788 218,757 -0.02(-0.29%)
Feb 24, 2012 5.797 5.805 5.783 5.805 173,214 +0.01(+0.20%)
Feb 23, 2012 5.802 5.802 5.771 5.794 234,620 +0.01(+0.10%)
Feb 22, 2012 5.783 5.791 5.768 5.788 233,731 +0.02(+0.34%)
Feb 21, 2012 5.771 5.788 5.746 5.769 281,475 +0.00(+0.06%)
Feb 17, 2012 5.765 5.765 5.731 5.765 182,010 +0.02(+0.40%)
Feb 16, 2012 5.709 5.748 5.709 5.743 232,472 +0.03(+0.55%)
Feb 15, 2012 5.731 5.754 5.697 5.711 372,424 +0.01(+0.20%)
Feb 14, 2012 5.706 5.717 5.677 5.700 180,063 -0.00(-0.05%)
Feb 13, 2012 5.717 5.731 5.663 5.703 212,713 -0.01(-0.25%)
Feb 10, 2012 5.748 5.748 5.706 5.717 214,717 -0.03(-0.45%)
Feb 09, 2012 5.774 5.777 5.737 5.743 249,801 -0.03(-0.44%)
Feb 08, 2012 5.711 5.788 5.703 5.768 540,446 +0.04(+0.78%)
Feb 07, 2012 5.669 5.731 5.666 5.724 231,755 +0.05(+0.87%)
Feb 06, 2012 5.663 5.686 5.641 5.674 337,864 +0.01(+0.25%)
Feb 03, 2012 5.632 5.680 5.612 5.660 356,853 +0.03(+0.56%)
Feb 02, 2012 5.680 5.686 5.612 5.629 442,138 -0.05(-0.95%)
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.