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 )

14.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 5.939 5.939 5.706 5.706 102,920 -0.07(-1.27%)
Sep 29, 2011 5.791 5.928 5.768 5.779 116,955 +0.01(+0.19%)
Sep 28, 2011 5.760 5.845 5.748 5.768 137,620 +0.01(+0.15%)
Sep 27, 2011 5.751 5.788 5.723 5.760 124,032 +0.09(+1.66%)
Sep 26, 2011 5.686 5.697 5.546 5.666 137,757 +0.01(+0.15%)
Sep 23, 2011 5.541 5.666 5.541 5.657 144,599 +0.14(+2.58%)
Sep 22, 2011 5.686 5.694 5.512 5.515 144,311 -0.19(-3.29%)
Sep 21, 2011 5.751 5.760 5.692 5.703 136,418 -0.04(-0.65%)
Sep 20, 2011 5.731 5.776 5.706 5.740 157,548 +0.01(+0.15%)
Sep 19, 2011 5.711 5.731 5.652 5.731 66,525 +0.01(+0.15%)
Sep 16, 2011 5.711 5.723 5.674 5.723 45,198 +0.02(+0.35%)
Sep 15, 2011 5.728 5.728 5.686 5.703 55,267 -0.01(-0.25%)
Sep 14, 2011 5.717 5.717 5.686 5.717 70,364 +0.00(+0.00%)
Sep 13, 2011 5.728 5.763 5.695 5.717 59,328 -0.04(-0.74%)
Sep 12, 2011 5.720 5.760 5.704 5.760 70,677 +0.04(+0.70%)
Sep 09, 2011 5.748 5.757 5.689 5.720 71,000 -0.02(-0.35%)
Sep 08, 2011 5.711 5.754 5.711 5.740 38,525 +0.04(+0.65%)
Sep 07, 2011 5.663 5.746 5.663 5.703 111,741 +0.06(+1.01%)
Sep 06, 2011 5.703 5.717 5.575 5.646 191,496 -0.09(-1.49%)
Sep 02, 2011 5.731 5.802 5.672 5.731 73,989 -0.04(-0.74%)
Sep 01, 2011 5.751 5.802 5.749 5.774 177,496 +0.03(+0.59%)
Aug 31, 2011 5.723 5.746 5.663 5.740 593,442 +0.10(+1.76%)
Aug 30, 2011 5.572 5.640 5.562 5.640 104,583 +0.07(+1.33%)
Aug 29, 2011 5.512 5.566 5.512 5.566 180,368 +0.07(+1.19%)
Aug 26, 2011 5.447 5.512 5.444 5.501 101,661 +0.07(+1.26%)
Aug 25, 2011 5.467 5.509 5.429 5.433 129,144 -0.03(-0.52%)
Aug 24, 2011 5.441 5.467 5.427 5.461 103,753 +0.03(+0.47%)
Aug 23, 2011 5.299 5.436 5.299 5.436 99,847 +0.14(+2.63%)
Aug 22, 2011 5.407 5.421 5.282 5.296 98,131 -0.08(-1.53%)
Aug 19, 2011 5.433 5.487 5.379 5.379 78,886 -0.06(-1.15%)
Aug 18, 2011 5.444 5.495 5.404 5.441 125,016 -0.08(-1.39%)
Aug 17, 2011 5.484 5.518 5.441 5.518 99,457 +0.05(+0.94%)
Aug 16, 2011 5.507 5.527 5.461 5.467 259,164 -0.04(-0.72%)
Aug 15, 2011 5.436 5.521 5.414 5.507 146,768 +0.07(+1.31%)
Aug 12, 2011 5.447 5.447 5.370 5.436 180,098 +0.03(+0.63%)
Aug 11, 2011 5.296 5.467 5.290 5.402 311,334 +0.05(+0.96%)
Aug 10, 2011 5.242 5.373 5.177 5.350 519,045 +0.11(+2.06%)
Aug 09, 2011 4.693 5.268 4.952 5.242 302,597 +0.31(+6.35%)
Aug 08, 2011 4.693 5.339 4.693 4.929 1,181,231 -0.41(-7.67%)
Aug 05, 2011 5.512 5.598 5.123 5.339 1,216,171 -0.17(-3.12%)
Aug 04, 2011 5.703 5.723 5.473 5.511 222,308 -0.20(-3.47%)
Aug 03, 2011 5.683 5.717 5.660 5.709 131,563 +0.02(+0.40%)
Aug 02, 2011 5.660 5.720 5.657 5.686 167,258 +0.02(+0.30%)
Aug 01, 2011 5.561 5.675 5.561 5.669 121,596 +0.16(+2.84%)
Jul 29, 2011 5.484 5.566 5.461 5.512 324,522 -0.04(-0.72%)
Jul 28, 2011 5.541 5.595 5.470 5.552 363,719 -0.02(-0.31%)
Jul 27, 2011 5.746 5.757 5.455 5.569 835,193 -0.20(-3.40%)
Jul 26, 2011 5.788 5.805 5.731 5.765 350,011 -0.06(-1.08%)
Jul 25, 2011 5.856 5.868 5.825 5.828 123,730 -0.04(-0.67%)
Jul 22, 2011 5.865 5.879 5.865 5.868 92,998 +0.03(+0.54%)
Jul 21, 2011 5.839 5.896 5.828 5.837 71,637 +0.00(+0.00%)
Jul 20, 2011 5.822 5.856 5.814 5.837 40,638 +0.01(+0.15%)
Jul 19, 2011 5.791 5.842 5.791 5.828 263,136 +0.04(+0.64%)
Jul 18, 2011 5.822 5.825 5.791 5.791 63,695 -0.03(-0.59%)
Jul 15, 2011 5.834 5.861 5.811 5.825 99,436 -0.01(-0.15%)
Jul 14, 2011 5.879 5.899 5.834 5.834 65,073 -0.06(-0.95%)
Jul 13, 2011 5.851 5.902 5.851 5.889 124,753 -0.00(-0.07%)
Jul 12, 2011 5.876 5.896 5.862 5.893 86,782 +0.00(+0.05%)
Jul 11, 2011 5.845 5.893 5.839 5.891 201,772 +0.04(+0.70%)
Jul 08, 2011 5.831 5.859 5.817 5.850 97,752 +0.02(+0.32%)
Jul 07, 2011 5.797 5.854 5.797 5.831 95,533 +0.04(+0.69%)
Jul 06, 2011 5.820 5.856 5.768 5.791 383,871 -0.01(-0.14%)
Jul 05, 2011 5.805 5.854 5.777 5.799 107,852 -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.