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 )

14.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 5.967 6.021 5.947 6.021 176,517 +0.06(+1.00%)
Apr 27, 2012 5.969 5.972 5.941 5.961 42,828 -0.01(-0.10%)
Apr 26, 2012 5.975 5.975 5.924 5.967 58,381 -0.01(-0.14%)
Apr 25, 2012 5.930 5.975 5.904 5.975 188,716 +0.04(+0.62%)
Apr 24, 2012 5.921 5.975 5.907 5.938 144,928 +0.02(+0.34%)
Apr 23, 2012 5.895 5.944 5.836 5.918 284,299 +0.02(+0.29%)
Apr 20, 2012 5.912 5.928 5.884 5.901 80,769 +0.02(+0.29%)
Apr 19, 2012 5.935 5.935 5.861 5.884 165,196 -0.03(-0.58%)
Apr 18, 2012 5.958 5.969 5.912 5.918 147,096 -0.01(-0.19%)
Apr 17, 2012 5.884 5.941 5.884 5.930 228,354 +0.05(+0.77%)
Apr 16, 2012 5.858 5.904 5.838 5.884 122,701 +0.03(+0.54%)
Apr 13, 2012 5.847 5.875 5.827 5.853 114,586 +0.01(+0.19%)
Apr 12, 2012 5.793 5.853 5.793 5.841 84,455 +0.05(+0.83%)
Apr 11, 2012 5.790 5.886 5.790 5.793 102,043 -0.03(-0.54%)
Apr 10, 2012 5.887 5.898 5.807 5.824 180,144 -0.07(-1.11%)
Apr 09, 2012 5.875 5.907 5.863 5.890 86,772 -0.01(-0.19%)
Apr 05, 2012 5.890 5.921 5.887 5.901 94,658 +0.01(+0.24%)
Apr 04, 2012 5.873 5.930 5.861 5.887 180,053 -0.01(-0.10%)
Apr 03, 2012 5.875 5.898 5.847 5.892 124,856 +0.02(+0.29%)
Apr 02, 2012 5.833 5.904 5.810 5.875 137,667 +0.03(+0.49%)
Mar 30, 2012 5.918 5.921 5.841 5.847 152,783 -0.03(-0.58%)
Mar 29, 2012 5.932 5.947 5.870 5.881 136,426 -0.05(-0.86%)
Mar 28, 2012 5.975 5.995 5.901 5.932 347,327 -0.04(-0.67%)
Mar 27, 2012 5.918 5.975 5.895 5.972 177,455 +0.07(+1.25%)
Mar 26, 2012 5.901 5.941 5.887 5.898 248,538 +0.01(+0.19%)
Mar 23, 2012 5.864 5.904 5.862 5.887 145,163 +0.02(+0.39%)
Mar 22, 2012 5.867 5.898 5.853 5.864 172,507 -0.00(-0.05%)
Mar 21, 2012 5.847 5.870 5.830 5.867 172,430 +0.01(+0.19%)
Mar 20, 2012 5.796 5.856 5.793 5.856 182,003 +0.03(+0.59%)
Mar 19, 2012 5.821 5.847 5.773 5.821 328,619 +0.01(+0.10%)
Mar 16, 2012 5.830 5.881 5.816 5.816 203,333 -0.02(-0.29%)
Mar 15, 2012 5.810 5.838 5.799 5.833 234,206 +0.03(+0.49%)
Mar 14, 2012 5.824 5.824 5.793 5.804 238,451 -0.01(-0.10%)
Mar 13, 2012 5.796 5.810 5.754 5.810 154,734 -0.03(-0.44%)
Mar 12, 2012 5.864 5.864 5.824 5.836 224,119 -0.00(-0.05%)
Mar 09, 2012 5.821 5.847 5.807 5.838 234,501 -0.01(-0.10%)
Mar 08, 2012 5.804 5.850 5.793 5.844 236,304 +0.03(+0.44%)
Mar 07, 2012 5.804 5.819 5.782 5.819 280,451 +0.01(+0.25%)
Mar 06, 2012 5.796 5.804 5.759 5.804 255,750 +0.00(+0.05%)
Mar 05, 2012 5.796 5.802 5.784 5.802 157,310 +0.01(+0.10%)
Mar 02, 2012 5.756 5.799 5.756 5.796 226,649 +0.01(+0.25%)
Mar 01, 2012 5.750 5.787 5.736 5.782 190,874 +0.04(+0.64%)
Feb 29, 2012 5.787 5.790 5.713 5.745 322,433 -0.01(-0.25%)
Feb 28, 2012 5.793 5.796 5.753 5.759 250,738 -0.03(-0.54%)
Feb 27, 2012 5.807 5.807 5.750 5.790 218,685 -0.02(-0.29%)
Feb 24, 2012 5.799 5.807 5.784 5.807 173,157 +0.01(+0.20%)
Feb 23, 2012 5.804 5.804 5.773 5.796 234,543 +0.01(+0.10%)
Feb 22, 2012 5.784 5.793 5.770 5.790 233,654 +0.02(+0.34%)
Feb 21, 2012 5.773 5.790 5.747 5.771 281,382 +0.00(+0.06%)
Feb 17, 2012 5.767 5.767 5.733 5.767 181,951 +0.02(+0.40%)
Feb 16, 2012 5.710 5.750 5.710 5.745 232,396 +0.03(+0.55%)
Feb 15, 2012 5.733 5.756 5.699 5.713 372,302 +0.01(+0.20%)
Feb 14, 2012 5.708 5.719 5.679 5.702 180,004 -0.00(-0.05%)
Feb 13, 2012 5.719 5.733 5.665 5.705 212,644 -0.01(-0.25%)
Feb 10, 2012 5.750 5.750 5.708 5.719 214,647 -0.03(-0.45%)
Feb 09, 2012 5.776 5.779 5.739 5.745 249,719 -0.03(-0.44%)
Feb 08, 2012 5.713 5.790 5.705 5.770 540,268 +0.04(+0.78%)
Feb 07, 2012 5.671 5.733 5.668 5.726 231,679 +0.05(+0.87%)
Feb 06, 2012 5.665 5.688 5.642 5.676 337,753 +0.01(+0.25%)
Feb 03, 2012 5.634 5.682 5.614 5.662 356,735 +0.03(+0.56%)
Feb 02, 2012 5.682 5.688 5.614 5.631 441,993 -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.