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 (%)
Sep 30, 2011 5.941 5.941 5.708 5.708 102,886 -0.07(-1.27%)
Sep 29, 2011 5.793 5.930 5.770 5.781 116,916 +0.01(+0.19%)
Sep 28, 2011 5.762 5.847 5.749 5.770 137,575 +0.01(+0.15%)
Sep 27, 2011 5.753 5.790 5.725 5.762 123,991 +0.09(+1.66%)
Sep 26, 2011 5.688 5.699 5.548 5.668 137,712 +0.01(+0.15%)
Sep 23, 2011 5.543 5.668 5.543 5.659 144,552 +0.14(+2.58%)
Sep 22, 2011 5.688 5.696 5.514 5.517 144,263 -0.19(-3.29%)
Sep 21, 2011 5.753 5.762 5.693 5.705 136,373 -0.04(-0.65%)
Sep 20, 2011 5.733 5.778 5.708 5.742 157,496 +0.01(+0.15%)
Sep 19, 2011 5.713 5.733 5.654 5.733 66,503 +0.01(+0.15%)
Sep 16, 2011 5.713 5.725 5.676 5.725 45,183 +0.02(+0.35%)
Sep 15, 2011 5.730 5.730 5.688 5.705 55,249 -0.01(-0.25%)
Sep 14, 2011 5.719 5.719 5.688 5.719 70,341 +0.00(+0.00%)
Sep 13, 2011 5.730 5.765 5.697 5.719 59,308 -0.04(-0.74%)
Sep 12, 2011 5.722 5.762 5.706 5.762 70,654 +0.04(+0.70%)
Sep 09, 2011 5.750 5.759 5.691 5.722 70,977 -0.02(-0.35%)
Sep 08, 2011 5.713 5.756 5.713 5.742 38,513 +0.04(+0.65%)
Sep 07, 2011 5.665 5.747 5.665 5.705 111,704 +0.06(+1.01%)
Sep 06, 2011 5.705 5.719 5.577 5.648 191,433 -0.09(-1.49%)
Sep 02, 2011 5.733 5.804 5.673 5.733 73,964 -0.04(-0.74%)
Sep 01, 2011 5.753 5.804 5.751 5.776 177,438 +0.03(+0.59%)
Aug 31, 2011 5.725 5.747 5.665 5.742 593,247 +0.10(+1.77%)
Aug 30, 2011 5.574 5.642 5.564 5.642 104,548 +0.07(+1.33%)
Aug 29, 2011 5.514 5.568 5.514 5.568 180,309 +0.07(+1.19%)
Aug 26, 2011 5.449 5.514 5.446 5.503 101,628 +0.07(+1.26%)
Aug 25, 2011 5.469 5.511 5.431 5.434 129,101 -0.03(-0.52%)
Aug 24, 2011 5.443 5.469 5.429 5.463 103,719 +0.03(+0.47%)
Aug 23, 2011 5.301 5.437 5.301 5.437 99,814 +0.14(+2.63%)
Aug 22, 2011 5.409 5.423 5.284 5.298 98,099 -0.08(-1.53%)
Aug 19, 2011 5.434 5.489 5.380 5.380 78,860 -0.06(-1.15%)
Aug 18, 2011 5.446 5.497 5.406 5.443 124,975 -0.08(-1.39%)
Aug 17, 2011 5.486 5.520 5.443 5.520 99,424 +0.05(+0.94%)
Aug 16, 2011 5.508 5.528 5.463 5.469 259,079 -0.04(-0.72%)
Aug 15, 2011 5.437 5.523 5.416 5.508 146,720 +0.07(+1.31%)
Aug 12, 2011 5.449 5.449 5.372 5.437 180,039 +0.03(+0.63%)
Aug 11, 2011 5.298 5.469 5.292 5.403 311,232 +0.05(+0.96%)
Aug 10, 2011 5.244 5.375 5.178 5.352 518,875 +0.11(+2.06%)
Aug 09, 2011 4.695 5.269 4.954 5.244 302,498 +0.31(+6.35%)
Aug 08, 2011 4.695 5.341 4.695 4.931 1,180,844 -0.41(-7.67%)
Aug 05, 2011 5.514 5.599 5.124 5.341 1,215,772 -0.17(-3.12%)
Aug 04, 2011 5.705 5.725 5.474 5.512 222,235 -0.20(-3.47%)
Aug 03, 2011 5.685 5.719 5.662 5.710 131,520 +0.02(+0.40%)
Aug 02, 2011 5.662 5.722 5.659 5.688 167,203 +0.02(+0.30%)
Aug 01, 2011 5.562 5.677 5.562 5.671 121,556 +0.16(+2.84%)
Jul 29, 2011 5.486 5.568 5.463 5.514 324,415 -0.04(-0.72%)
Jul 28, 2011 5.543 5.597 5.471 5.554 363,599 -0.02(-0.31%)
Jul 27, 2011 5.747 5.759 5.457 5.571 834,919 -0.20(-3.40%)
Jul 26, 2011 5.790 5.807 5.733 5.767 349,896 -0.06(-1.08%)
Jul 25, 2011 5.858 5.870 5.827 5.830 123,689 -0.04(-0.67%)
Jul 22, 2011 5.867 5.881 5.867 5.870 92,968 +0.03(+0.54%)
Jul 21, 2011 5.841 5.898 5.830 5.838 71,613 +0.00(+0.00%)
Jul 20, 2011 5.824 5.858 5.816 5.838 40,625 +0.01(+0.15%)
Jul 19, 2011 5.793 5.844 5.793 5.830 263,050 +0.04(+0.64%)
Jul 18, 2011 5.824 5.827 5.793 5.793 63,674 -0.03(-0.59%)
Jul 15, 2011 5.836 5.863 5.813 5.827 99,403 -0.01(-0.15%)
Jul 14, 2011 5.881 5.901 5.836 5.836 65,051 -0.06(-0.95%)
Jul 13, 2011 5.853 5.904 5.853 5.891 124,712 -0.00(-0.07%)
Jul 12, 2011 5.878 5.898 5.864 5.895 86,754 +0.00(+0.05%)
Jul 11, 2011 5.847 5.895 5.841 5.893 201,706 +0.04(+0.70%)
Jul 08, 2011 5.833 5.861 5.819 5.852 97,720 +0.02(+0.32%)
Jul 07, 2011 5.799 5.856 5.799 5.833 95,502 +0.04(+0.69%)
Jul 06, 2011 5.821 5.858 5.770 5.793 383,745 -0.01(-0.14%)
Jul 05, 2011 5.807 5.856 5.779 5.801 107,817 -0.01(-0.10%)
Jul 01, 2011 5.830 5.861 5.776 5.807 99,860 -0.03(-0.44%)
Jun 30, 2011 5.833 5.858 5.819 5.833 82,624 +0.00(+0.05%)
Jun 29, 2011 5.890 5.921 5.830 5.830 238,132 -0.06(-1.01%)
Jun 28, 2011 5.918 5.927 5.861 5.890 151,384 -0.03(-0.53%)
Jun 27, 2011 5.921 5.927 5.910 5.921 69,234 -0.01(-0.14%)
Jun 24, 2011 5.875 5.935 5.875 5.930 68,186 +0.04(+0.68%)
Jun 23, 2011 5.887 5.890 5.833 5.890 145,342 +0.01(+0.19%)
Jun 22, 2011 5.853 5.898 5.843 5.878 101,709 +0.03(+0.49%)
Jun 21, 2011 5.833 5.861 5.833 5.850 85,889 +0.03(+0.59%)
Jun 20, 2011 5.799 5.850 5.799 5.816 272,107 +0.07(+1.29%)
Jun 17, 2011 5.716 5.756 5.713 5.742 117,988 +0.03(+0.50%)
Jun 16, 2011 5.699 5.796 5.696 5.713 383,313 -0.02(-0.40%)
Jun 15, 2011 5.742 5.841 5.713 5.736 216,608 -0.06(-1.08%)
Jun 14, 2011 5.725 5.838 5.725 5.799 139,238 +0.09(+1.65%)
Jun 13, 2011 5.770 5.927 5.619 5.705 888,137 -0.16(-2.81%)
Jun 10, 2011 5.921 5.984 5.842 5.870 241,583 -0.07(-1.21%)
Jun 09, 2011 5.986 5.986 5.924 5.942 122,424 -0.04(-0.65%)
Jun 08, 2011 6.006 6.043 5.881 5.981 418,262 -0.07(-1.13%)
Jun 07, 2011 6.057 6.117 6.049 6.049 108,383 +0.00(+0.05%)
Jun 06, 2011 6.123 6.132 6.046 6.046 148,755 -0.06(-0.93%)
Jun 03, 2011 6.260 6.288 6.041 6.103 698,302 -0.14(-2.19%)
May 24, 2011 6.203 6.245 6.149 6.240 79,394 +0.07(+1.06%)
May 23, 2011 6.100 6.194 6.098 6.174 260,611 -0.03(-0.46%)
May 20, 2011 6.245 6.280 6.163 6.203 421,105 -0.03(-0.55%)
May 19, 2011 6.160 6.248 6.152 6.237 174,468 +0.09(+1.43%)
May 18, 2011 6.109 6.157 6.109 6.149 115,981 +0.05(+0.75%)
May 17, 2011 6.114 6.217 6.103 6.103 240,384 -0.09(-1.42%)
May 16, 2011 6.154 6.208 6.086 6.191 358,183 +0.03(+0.51%)
May 13, 2011 6.191 6.211 6.126 6.160 250,615 -0.03(-0.41%)
May 12, 2011 6.100 6.186 6.059 6.186 483,216 +0.09(+1.45%)
May 11, 2011 6.046 6.132 6.029 6.097 356,134 +0.00(+0.00%)
May 10, 2011 6.012 6.123 6.012 6.097 286,464 +0.08(+1.37%)
May 09, 2011 6.012 6.080 5.992 6.015 578,071 +0.00(+0.05%)
May 06, 2011 6.032 6.075 5.984 6.012 122,983 +0.00(+0.05%)
May 05, 2011 6.046 6.154 5.969 6.009 339,250 -0.03(-0.52%)
May 04, 2011 6.060 6.106 5.984 6.041 524,273 -0.02(-0.28%)
May 03, 2011 6.001 6.075 5.986 6.058 79,605 +0.08(+1.38%)
May 02, 2011 6.052 6.052 5.975 5.975 542,883 -0.10(-1.59%)
Apr 29, 2011 6.080 6.109 6.060 6.072 200,951 +0.01(+0.09%)
Apr 28, 2011 6.035 6.089 6.035 6.066 107,350 +0.01(+0.09%)
Apr 27, 2011 6.080 6.083 6.026 6.060 98,184 +0.00(+0.05%)
Apr 26, 2011 6.114 6.117 6.021 6.058 188,938 -0.05(-0.88%)
Apr 25, 2011 6.157 6.169 6.072 6.112 106,868 -0.01(-0.09%)
Apr 21, 2011 6.063 6.151 6.038 6.117 169,186 +0.05(+0.80%)
Apr 20, 2011 6.052 6.146 6.046 6.069 134,152 +0.06(+1.04%)
Apr 19, 2011 6.029 6.112 6.004 6.006 114,052 -0.02(-0.28%)
Apr 18, 2011 6.004 6.043 5.978 6.023 88,694 +0.03(+0.43%)
Apr 15, 2011 5.981 6.026 5.947 5.998 120,354 +0.01(+0.24%)
Apr 14, 2011 6.018 6.035 5.961 5.984 85,939 -0.03(-0.57%)
Apr 13, 2011 6.038 6.123 6.006 6.018 165,351 -0.06(-0.98%)
Apr 12, 2011 6.109 6.109 6.029 6.077 166,708 -0.02(-0.37%)
Apr 11, 2011 6.092 6.240 6.055 6.100 613,136 +0.04(+0.66%)
Apr 08, 2011 6.038 6.097 5.975 6.060 84,905 +0.02(+0.31%)
Apr 07, 2011 6.038 6.066 5.978 6.042 152,744 -0.00(-0.02%)
Apr 06, 2011 5.955 6.075 5.947 6.043 111,476 +0.09(+1.43%)
Apr 05, 2011 5.995 6.001 5.910 5.958 184,625 -0.01(-0.10%)
Apr 04, 2011 5.975 6.004 5.935 5.964 93,769 -0.01(-0.13%)
Apr 01, 2011 5.989 6.032 5.972 5.972 119,124 -0.01(-0.11%)
Mar 31, 2011 5.989 6.032 5.972 5.979 210,257 -0.02(-0.27%)
Mar 30, 2011 5.969 6.035 5.952 5.995 114,667 +0.03(+0.54%)
Mar 29, 2011 5.961 5.984 5.899 5.963 153,560 +0.02(+0.36%)
Mar 28, 2011 5.972 6.020 5.918 5.941 277,766 -0.01(-0.10%)
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.