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 (%)
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%)
Feb 01, 2012 5.686 5.711 5.683 5.683 234,750 -0.00(-0.05%)
Jan 31, 2012 5.709 5.711 5.680 5.686 607,090 -0.02(-0.30%)
Jan 30, 2012 5.717 5.723 5.680 5.703 392,692 -0.03(-0.46%)
Jan 27, 2012 5.731 5.746 5.717 5.729 702,357 -0.01(-0.14%)
Jan 26, 2012 5.746 5.791 5.731 5.737 2,687,657 -0.24(-4.09%)
Jan 25, 2012 5.882 5.982 5.848 5.982 226,822 +0.09(+1.55%)
Jan 24, 2012 5.874 5.899 5.805 5.891 108,422 +0.01(+0.15%)
Jan 23, 2012 5.834 5.882 5.797 5.882 116,554 +0.05(+0.83%)
Jan 20, 2012 5.808 5.834 5.783 5.834 81,375 +0.05(+0.79%)
Jan 19, 2012 5.794 5.800 5.754 5.788 116,301 +0.03(+0.59%)
Jan 18, 2012 5.734 5.791 5.731 5.754 221,331 +0.01(+0.25%)
Jan 17, 2012 5.726 5.797 5.726 5.740 159,819 +0.02(+0.40%)
Jan 13, 2012 5.743 5.765 5.717 5.717 70,691 -0.02(-0.33%)
Jan 12, 2012 5.743 5.763 5.711 5.736 107,859 -0.00(-0.07%)
Jan 11, 2012 5.728 5.765 5.728 5.740 39,394 -0.02(-0.39%)
Jan 10, 2012 5.859 5.879 5.763 5.763 188,036 -0.11(-1.79%)
Jan 09, 2012 5.905 5.913 5.831 5.868 112,416 -0.03(-0.43%)
Jan 06, 2012 5.882 5.939 5.871 5.893 113,369 +0.02(+0.33%)
Jan 05, 2012 5.862 5.903 5.862 5.874 75,124 +0.01(+0.20%)
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.