Guggenheim Strategic Opportunities Fund Common Shares of Beneficial Interestのデータ

Guggenheim Strategic Opportunities Fund Common Shares of Beneficial Interestの基本情報

名前 Guggenheim Strategic Opportunities Fund Common Shares of Beneficial Interest
ティッカー GOF
国 United States
上場年 nan
セクター nan

Guggenheim Strategic Opportunities Fund Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 20.89 20.32 20.89 20.52 391200.0 20.52
2021-02-12 20.95 20.57 20.92 20.77 321900.0 20.77
2021-02-11 20.99 20.81 20.9 20.85 253100.0 20.85
2021-02-10 21.1 20.95 20.98 21.1 361200.0 20.92
2021-02-09 21.0 20.61 20.93 20.92 193300.0 20.74
2021-02-08 21.05 20.86 20.95 20.87 272600.0 20.69
2021-02-05 21.0 20.78 20.89 20.8 326500.0 20.62
2021-02-04 20.75 20.6 20.64 20.7 258500.0 20.52
2021-02-03 20.68 20.38 20.47 20.54 278600.0 20.36
2021-02-02 20.57 20.37 20.41 20.47 339300.0 20.29
2021-02-01 20.43 20.24 20.42 20.37 250300.0 20.19
2021-01-29 20.5 20.26 20.4 20.39 291700.0 20.21
2021-01-28 20.5 20.28 20.43 20.35 180200.0 20.17
2021-01-27 20.51 20.22 20.48 20.3 341400.0 20.12
2021-01-26 20.7 20.3 20.5 20.44 356600.0 20.26
2021-01-25 20.37 19.99 20.07 20.36 411300.0 20.18
2021-01-22 20.47 19.86 19.95 20.05 407600.0 19.88
2021-01-21 20.06 19.86 19.88 20.0 191600.0 19.83
2021-01-20 19.91 19.6 19.64 19.88 246600.0 19.71
2021-01-19 19.75 19.59 19.67 19.64 224300.0 19.47
2021-01-15 19.93 19.67 19.81 19.71 202600.0 19.54
2021-01-14 20.03 19.71 20.01 19.81 264400.0 19.64
2021-01-13 20.1 20.0 20.07 20.1 220000.0 19.75
2021-01-12 20.1 19.94 20.04 20.03 315400.0 19.68
2021-01-11 20.16 19.79 19.83 20.04 367500.0 19.69
2021-01-08 19.94 19.75 19.8 19.86 288000.0 19.51
2021-01-07 19.79 19.67 19.73 19.78 296100.0 19.43
2021-01-06 19.71 19.44 19.49 19.62 315500.0 19.27
2021-01-05 19.48 19.26 19.28 19.48 221000.0 19.14
2021-01-04 19.56 19.1 19.55 19.3 387200.0 18.96
2020-12-31 19.43 19.22 19.43 19.4 189100.0 19.06
2020-12-30 19.3 19.15 19.15 19.28 158600.0 18.94
2020-12-29 19.39 19.14 19.35 19.18 225100.0 18.84
2020-12-28 19.57 19.02 19.55 19.13 443800.0 18.79
2020-12-24 19.59 19.22 19.37 19.43 235700.0 19.09
2020-12-23 19.31 19.13 19.13 19.21 232300.0 18.87
2020-12-22 19.27 19.13 19.21 19.18 216800.0 18.84
2020-12-21 19.28 19.02 19.02 19.21 394800.0 18.87
2020-12-18 19.22 19.03 19.04 19.12 216100.0 18.78
2020-12-17 19.09 18.96 19.02 19.04 163600.0 18.7
2020-12-16 19.09 18.92 18.98 19.02 217100.0 18.69
2020-12-15 19.08 18.8 19.02 18.86 279800.0 18.53
2020-12-14 19.2 18.93 19.18 19.0 223100.0 18.67
2020-12-11 19.36 19.2 19.29 19.24 361800.0 18.72
2020-12-10 19.48 19.2 19.41 19.25 362200.0 18.73
2020-12-09 19.48 19.35 19.35 19.41 266000.0 18.89
2020-12-08 19.47 19.13 19.24 19.35 264000.0 18.83
2020-12-07 19.35 19.06 19.1 19.22 281700.0 18.7
2020-12-04 19.24 19.0 19.09 19.16 330500.0 18.64
2020-12-03 19.15 18.93 18.93 19.05 290800.0 18.54
2020-12-02 19.08 18.69 18.7 19.02 351900.0 18.51
2020-12-01 18.8 18.65 18.72 18.77 224100.0 18.27
2020-11-30 18.75 18.46 18.5 18.64 275400.0 18.14
2020-11-27 18.5 18.37 18.38 18.5 86400.0 18.0
2020-11-25 18.5 18.31 18.5 18.37 182000.0 17.88
2020-11-24 18.64 18.44 18.49 18.49 230900.0 17.99
2020-11-23 18.7 18.43 18.62 18.45 192400.0 17.95
2020-11-20 18.5 18.35 18.4 18.5 147300.0 18.0
2020-11-19 18.49 18.34 18.43 18.37 127600.0 17.88
2020-11-18 18.45 18.26 18.32 18.43 198900.0 17.93
2020-11-17 18.28 18.18 18.22 18.28 117500.0 17.79
2020-11-16 18.25 18.14 18.14 18.2 189300.0 17.71
2020-11-13 18.12 17.98 18.03 18.12 115200.0 17.63
2020-11-12 18.25 17.95 18.19 17.99 153100.0 17.51
2020-11-11 18.42 18.32 18.36 18.39 198200.0 17.72
2020-11-10 18.38 18.15 18.19 18.32 218300.0 17.65
2020-11-09 18.33 18.08 18.31 18.23 304900.0 17.56
2020-11-06 18.13 18.03 18.07 18.04 160300.0 17.38
2020-11-05 18.17 17.9 17.92 18.13 190600.0 17.47
2020-11-04 17.89 17.57 17.58 17.88 167900.0 17.23
2020-11-03 17.83 17.55 17.59 17.57 107100.0 16.93
2020-11-02 17.7 17.47 17.6 17.53 162000.0 16.89
2020-10-30 17.8 17.35 17.78 17.48 251700.0 16.84
2020-10-29 17.81 17.54 17.54 17.67 160200.0 17.02
2020-10-28 17.78 17.51 17.7 17.53 293400.0 16.89
2020-10-27 18.0 17.77 17.86 17.8 141300.0 17.15
2020-10-26 17.86 17.76 17.77 17.83 146800.0 17.18
2020-10-23 17.85 17.72 17.74 17.81 75000.0 17.16
2020-10-22 17.88 17.72 17.79 17.81 83200.0 17.16
2020-10-21 17.92 17.74 17.79 17.79 72000.0 17.14
2020-10-20 17.93 17.68 17.86 17.74 223400.0 17.09
2020-10-19 17.98 17.81 17.95 17.84 179600.0 17.19
2020-10-16 18.03 17.94 18.01 17.99 125900.0 17.33
2020-10-15 18.03 17.91 17.91 18.03 95200.0 17.37
2020-10-14 18.1 17.92 18.0 17.99 136500.0 17.33
2020-10-13 18.29 18.18 18.19 18.19 249200.0 17.35
2020-10-12 18.29 18.16 18.25 18.19 193300.0 17.35
2020-10-09 18.4 18.15 18.15 18.16 162200.0 17.32
2020-10-08 18.25 18.04 18.05 18.18 260800.0 17.34
2020-10-07 18.08 17.97 17.97 18.04 153200.0 17.21
2020-10-06 18.06 17.75 17.96 17.98 206300.0 17.15
2020-10-05 17.9 17.75 17.8 17.86 304300.0 17.04
2020-10-02 17.91 17.7 17.7 17.73 156100.0 16.91
2020-10-01 17.94 17.63 17.65 17.87 183400.0 17.05
2020-09-30 17.7 17.56 17.67 17.6 250200.0 16.79
2020-09-29 17.65 17.5 17.61 17.61 150200.0 16.8
2020-09-28 17.95 17.46 17.67 17.58 234600.0 16.77
2020-09-25 17.95 17.56 17.83 17.6 193700.0 16.79
2020-09-24 17.82 17.56 17.7 17.7 195600.0 16.88
2020-09-23 18.0 17.7 17.85 17.77 155800.0 16.95
2020-09-22 18.09 17.82 17.85 17.91 185200.0 17.08
2020-09-21 17.85 17.44 17.8 17.76 226100.0 16.94
2020-09-18 17.93 17.75 17.85 17.79 109400.0 16.97
2020-09-17 18.02 17.61 17.93 17.83 230800.0 17.01
2020-09-16 18.1 18.0 18.05 18.02 120500.0 17.19
2020-09-15 18.11 17.94 17.95 18.03 149200.0 17.2
2020-09-14 18.02 17.93 18.01 17.98 130200.0 17.15
2020-09-11 18.23 18.0 18.12 18.15 289600.0 17.14
2020-09-10 18.27 18.13 18.24 18.17 126600.0 17.16
2020-09-09 18.29 18.08 18.14 18.12 127700.0 17.11
2020-09-08 18.08 17.64 17.8 18.01 383000.0 17.01
2020-09-04 18.04 17.51 18.0 17.86 267600.0 16.86
2020-09-03 18.29 17.91 18.26 17.97 201200.0 16.97
2020-09-02 18.26 18.13 18.13 18.26 172600.0 17.24
2020-09-01 18.26 18.05 18.05 18.13 188400.0 17.12
2020-08-31 18.19 18.04 18.14 18.12 197700.0 17.11
2020-08-28 18.09 18.0 18.0 18.05 81400.0 17.04
2020-08-27 18.06 18.0 18.01 18.05 69000.0 17.04
2020-08-26 18.05 17.94 18.05 18.0 100500.0 17.0
2020-08-25 18.05 17.91 17.91 18.0 63000.0 17.0
2020-08-24 18.05 17.91 18.0 17.97 115600.0 16.97
2020-08-21 18.04 17.95 18.02 17.97 97900.0 16.97
2020-08-20 18.06 17.85 17.88 17.99 140500.0 16.99
2020-08-19 18.03 17.88 17.91 17.92 127900.0 16.92
2020-08-18 18.04 17.91 17.97 17.92 125000.0 16.92
2020-08-17 18.03 17.9 18.0 17.97 150000.0 16.97
2020-08-14 18.18 17.85 18.18 17.9 197600.0 16.9
2020-08-13 18.31 18.12 18.25 18.15 121100.0 17.14
2020-08-12 18.47 18.33 18.36 18.46 151700.0 17.26
2020-08-11 18.42 18.28 18.3 18.3 235400.0 17.11
2020-08-10 18.22 18.11 18.19 18.19 226200.0 17.01
2020-08-07 18.01 17.89 17.9 18.01 277600.0 16.84
2020-08-06 17.78 17.56 17.59 17.73 236000.0 16.58
2020-08-05 17.54 17.41 17.46 17.54 150900.0 16.4
2020-08-04 17.39 17.27 17.27 17.37 118800.0 16.24
2020-08-03 17.33 17.1 17.13 17.24 165900.0 16.12
2020-07-31 17.18 17.06 17.18 17.08 171300.0 15.97
2020-07-30 17.1 17.05 17.08 17.09 125800.0 15.98
2020-07-29 17.15 17.01 17.15 17.06 94400.0 15.95
2020-07-28 17.09 17.0 17.0 17.04 78200.0 15.93
2020-07-27 17.1 16.98 17.0 17.02 67800.0 15.91
2020-07-24 17.1 16.93 16.95 17.03 92600.0 15.92
2020-07-23 17.09 16.95 17.01 16.96 57800.0 15.86
2020-07-22 17.07 16.92 17.04 16.99 79500.0 15.88
2020-07-21 17.03 16.92 16.96 16.95 113300.0 15.85
2020-07-20 17.06 16.95 17.0 16.98 108200.0 15.88
2020-07-17 17.07 16.92 17.0 16.99 108200.0 15.88
2020-07-16 17.07 16.91 17.01 16.99 120300.0 15.88
2020-07-15 17.4 16.91 17.22 17.01 192100.0 15.9
2020-07-14 17.28 17.16 17.23 17.22 187300.0 16.1
2020-07-13 17.49 17.38 17.46 17.43 139500.0 16.13
2020-07-10 17.49 17.24 17.27 17.37 136100.0 16.07
2020-07-09 17.32 17.21 17.22 17.27 131000.0 15.98
2020-07-08 17.4 17.08 17.26 17.3 176200.0 16.01
2020-07-07 17.3 17.16 17.25 17.22 152800.0 15.93
2020-07-06 17.3 17.2 17.2 17.25 161000.0 15.96
2020-07-02 17.25 17.1 17.12 17.17 114400.0 15.89
2020-07-01 17.25 16.97 16.97 17.1 138000.0 15.82
2020-06-30 17.08 16.75 16.82 16.9 199900.0 15.64
2020-06-29 16.79 16.61 16.75 16.76 130600.0 15.51
2020-06-26 16.89 16.57 16.85 16.76 142800.0 15.51
2020-06-25 16.84 16.33 16.48 16.79 170900.0 15.53
2020-06-24 16.59 16.32 16.59 16.58 195500.0 15.34
2020-06-23 16.68 16.47 16.65 16.6 153700.0 15.36
2020-06-22 16.9 16.48 16.86 16.52 145700.0 15.28
2020-06-19 17.08 16.71 17.08 16.81 105600.0 15.55
2020-06-18 16.88 16.66 16.69 16.77 110600.0 15.52
2020-06-17 16.85 16.49 16.57 16.62 215200.0 15.38
2020-06-16 16.84 16.53 16.75 16.57 166700.0 15.33
2020-06-15 16.61 16.01 16.39 16.48 195300.0 15.25
2020-06-12 17.0 16.67 16.76 16.79 182900.0 15.53
2020-06-11 17.1 16.5 16.9 16.53 268100.0 15.13
2020-06-10 17.41 17.14 17.23 17.32 214000.0 15.85
2020-06-09 17.55 17.25 17.53 17.37 187800.0 15.89
2020-06-08 17.65 17.3 17.58 17.51 263700.0 16.02
2020-06-05 17.46 17.13 17.28 17.23 210500.0 15.77
2020-06-04 17.29 17.0 17.0 17.1 170000.0 15.65
2020-06-03 17.26 17.0 17.0 17.16 265400.0 15.7
2020-06-02 16.91 16.58 16.58 16.83 220300.0 15.4
2020-06-01 16.55 16.25 16.29 16.49 153200.0 15.09
2020-05-29 16.24 16.01 16.13 16.2 168000.0 14.82
2020-05-28 16.29 15.87 15.93 15.95 267200.0 14.59
2020-05-27 16.03 15.65 15.94 15.93 361000.0 14.58
2020-05-26 16.08 15.92 16.0 15.94 192100.0 14.59
2020-05-22 15.97 15.85 15.96 15.89 123400.0 14.54
2020-05-21 16.01 15.8 16.0 15.85 121500.0 14.5
2020-05-20 15.99 15.75 15.75 15.95 148800.0 14.59
2020-05-19 15.78 15.58 15.71 15.7 122900.0 14.37
2020-05-18 15.84 15.36 15.48 15.64 188800.0 14.31
2020-05-15 15.37 15.02 15.02 15.21 140100.0 13.92
2020-05-14 15.25 14.81 15.21 15.1 232100.0 13.82
2020-05-13 15.95 15.23 15.95 15.4 251100.0 13.92
2020-05-12 15.99 15.9 15.98 15.92 146900.0 14.39
2020-05-11 15.91 15.7 15.7 15.86 261700.0 14.34
2020-05-08 15.69 15.53 15.54 15.63 129400.0 14.13
2020-05-07 15.64 15.28 15.32 15.6 151900.0 14.11
2020-05-06 15.39 15.2 15.39 15.23 139400.0 13.77
2020-05-05 15.4 15.12 15.23 15.25 188600.0 13.79
2020-05-04 15.43 14.95 15.23 15.18 161800.0 13.73
2020-05-01 15.62 15.29 15.44 15.42 163900.0 13.94
2020-04-30 15.65 15.33 15.5 15.6 202500.0 14.11
2020-04-29 15.48 15.27 15.29 15.41 186400.0 13.93
2020-04-28 15.29 15.13 15.29 15.15 113700.0 13.7
2020-04-27 15.3 15.05 15.13 15.09 169100.0 13.64
2020-04-24 15.15 14.87 14.98 15.08 134700.0 13.64
2020-04-23 15.21 14.83 15.0 14.86 443700.0 13.44
2020-04-22 15.35 14.84 15.24 14.98 292000.0 13.54
2020-04-21 15.36 14.8 14.84 15.2 271500.0 13.74
2020-04-20 15.3 14.9 15.06 14.92 319000.0 13.49
2020-04-17 15.42 15.0 15.41 15.05 442400.0 13.61
2020-04-16 15.5 14.77 15.5 14.9 433200.0 13.47
2020-04-15 15.72 15.08 15.54 15.44 304000.0 13.96
2020-04-14 15.95 15.53 15.8 15.66 420000.0 14.16
2020-04-13 16.02 15.37 15.96 15.79 464300.0 14.11
2020-04-09 16.05 15.5 15.63 15.77 356100.0 14.09
2020-04-08 15.6 15.0 15.5 15.48 355500.0 13.84
2020-04-07 15.52 15.13 15.33 15.35 213400.0 13.72
2020-04-06 15.2 14.69 14.69 15.04 243400.0 13.44
2020-04-03 14.65 14.2 14.44 14.51 225700.0 12.97
2020-04-02 15.13 14.35 14.7 14.67 205300.0 13.11
2020-04-01 15.21 14.14 14.87 14.6 266500.0 13.05
2020-03-31 15.59 14.88 15.45 15.25 303000.0 13.63
2020-03-30 15.69 14.59 14.68 15.18 478100.0 13.57
2020-03-27 15.25 14.56 15.25 14.68 302900.0 13.12
2020-03-26 15.69 15.04 15.48 15.43 297200.0 13.79
2020-03-25 15.52 14.51 14.85 15.4 591200.0 13.76
2020-03-24 14.97 13.85 13.85 14.71 506900.0 13.15
2020-03-23 14.69 12.61 14.69 13.74 747700.0 12.28
2020-03-20 15.19 13.71 13.87 14.89 651800.0 13.31
2020-03-19 14.0 10.42 11.3 13.55 1255600.0 12.11
2020-03-18 15.32 11.01 14.99 11.82 880400.0 10.56
2020-03-17 16.1 14.22 14.45 15.4 721100.0 13.76
2020-03-16 15.13 14.19 14.9 14.38 442600.0 12.85
2020-03-13 16.34 15.8 16.0 16.14 298700.0 14.43
2020-03-12 16.1 13.2 15.31 15.7 1020000.0 14.03
2020-03-11 16.99 16.5 16.96 16.78 330700.0 14.83
2020-03-10 17.48 16.9 16.91 17.1 291600.0 15.12
2020-03-09 17.25 15.55 16.9 16.65 475600.0 14.72
2020-03-06 17.67 17.25 17.65 17.6 392700.0 15.56
2020-03-05 18.18 17.8 17.84 17.92 250000.0 15.84
2020-03-04 18.07 17.91 17.91 18.01 195700.0 15.92
2020-03-03 18.3 17.68 17.89 17.81 363000.0 15.75
2020-03-02 17.95 17.02 17.03 17.69 480600.0 15.64
2020-02-28 17.91 16.7 17.59 17.08 999200.0 15.1
2020-02-27 18.11 17.29 18.0 18.07 917300.0 15.98
2020-02-26 18.44 17.92 17.92 18.12 383500.0 16.02
2020-02-25 18.46 17.82 18.41 17.86 472900.0 15.79
2020-02-24 18.53 18.17 18.48 18.41 429000.0 16.28
2020-02-21 18.64 18.6 18.6 18.62 203300.0 16.46
2020-02-20 18.66 18.48 18.5 18.64 201500.0 16.48
2020-02-19 18.74 18.53 18.74 18.58 262900.0 16.43
2020-02-18 18.76 18.65 18.68 18.76 226000.0 16.59