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 +0.24 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Feb 01, 2012 5.688 5.713 5.685 5.685 234,673 -0.00(-0.05%)
Jan 31, 2012 5.710 5.713 5.682 5.688 606,891 -0.02(-0.30%)
Jan 30, 2012 5.719 5.725 5.682 5.705 392,563 -0.03(-0.46%)
Jan 27, 2012 5.733 5.747 5.719 5.731 702,126 -0.01(-0.14%)
Jan 26, 2012 5.747 5.793 5.733 5.739 2,686,774 -0.24(-4.09%)
Jan 25, 2012 5.884 5.984 5.850 5.984 226,748 +0.09(+1.55%)
Jan 24, 2012 5.875 5.901 5.807 5.893 108,386 +0.01(+0.14%)
Jan 23, 2012 5.836 5.884 5.799 5.884 116,516 +0.05(+0.83%)
Jan 20, 2012 5.810 5.836 5.784 5.836 81,349 +0.05(+0.79%)
Jan 19, 2012 5.796 5.802 5.756 5.790 116,263 +0.03(+0.59%)
Jan 18, 2012 5.736 5.793 5.733 5.756 221,258 +0.01(+0.25%)
Jan 17, 2012 5.728 5.799 5.728 5.742 159,766 +0.02(+0.40%)
Jan 13, 2012 5.745 5.767 5.719 5.719 70,668 -0.02(-0.33%)
Jan 12, 2012 5.745 5.765 5.713 5.738 107,824 -0.00(-0.07%)
Jan 11, 2012 5.730 5.767 5.730 5.742 39,381 -0.02(-0.39%)
Jan 10, 2012 5.861 5.881 5.765 5.765 187,975 -0.11(-1.79%)
Jan 09, 2012 5.907 5.915 5.833 5.870 112,379 -0.03(-0.43%)
Jan 06, 2012 5.884 5.941 5.873 5.895 113,331 +0.02(+0.33%)
Jan 05, 2012 5.864 5.904 5.864 5.876 75,100 +0.01(+0.20%)
Jan 04, 2012 5.875 5.878 5.833 5.864 44,568 +0.01(+0.11%)
Dec 30, 2011 5.861 5.861 5.819 5.858 64,334 +0.02(+0.28%)
Dec 29, 2011 5.807 5.895 5.796 5.841 145,852 +0.03(+0.59%)
Dec 28, 2011 5.810 5.813 5.747 5.807 45,788 +0.01(+0.25%)
Dec 27, 2011 5.793 5.802 5.753 5.793 35,244 -0.01(-0.10%)
Dec 23, 2011 5.750 5.807 5.725 5.799 74,414 +0.12(+2.16%)
Dec 21, 2011 5.696 5.710 5.671 5.676 52,511 -0.02(-0.35%)
Dec 20, 2011 5.716 5.727 5.668 5.696 87,401 -0.02(-0.36%)
Dec 19, 2011 5.725 5.734 5.662 5.717 43,472 -0.02(-0.34%)
Dec 16, 2011 5.742 5.767 5.691 5.736 64,566 -0.00(-0.05%)
Dec 15, 2011 5.702 5.759 5.688 5.739 74,130 +0.04(+0.65%)
Dec 14, 2011 5.773 5.787 5.682 5.702 59,203 -0.04(-0.69%)
Dec 13, 2011 5.759 5.799 5.711 5.742 81,169 -0.05(-0.88%)
Dec 12, 2011 5.836 5.836 5.765 5.793 124,793 -0.04(-0.73%)
Dec 09, 2011 5.784 5.901 5.733 5.836 233,141 +0.04(+0.74%)
Dec 08, 2011 5.827 5.827 5.765 5.793 59,351 -0.04(-0.73%)
Dec 07, 2011 5.787 5.836 5.753 5.836 65,909 +0.06(+1.11%)
Dec 06, 2011 5.776 5.787 5.728 5.771 50,086 -0.00(-0.08%)
Dec 05, 2011 5.733 5.776 5.710 5.776 55,467 +0.05(+0.79%)
Dec 02, 2011 5.750 5.762 5.722 5.730 71,009 -0.02(-0.40%)
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.