Italia markets close in 5 hours 54 minutes

Guggenheim Strategic Opportunities Fund (GOF)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
14,66-0,05 (-0,34%)
Alla chiusura: 04:00PM EDT
14,71 +0,05 (+0,34%)
Preborsa: 05:06AM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202414,7114,7214,6614,6614,66469.100
07 mag 202414,6914,7414,6814,7114,71488.100
06 mag 202414,7414,7414,6514,7314,73430.600
03 mag 202414,7114,7614,6514,6714,67659.000
02 mag 202414,6014,6814,6014,6414,64461.000
01 mag 202414,6014,6714,4814,5414,54623.200
30 apr 202414,6014,6814,5314,5914,59636.200
29 apr 202414,5314,5914,4814,5914,59407.000
26 apr 202414,4514,5714,4414,5514,55391.600
25 apr 202414,2214,4714,1314,4614,46459.300
24 apr 202414,5014,5214,2414,4814,48483.700
23 apr 202414,4314,4914,3814,4914,49501.000
22 apr 202414,1314,3314,0614,3314,33601.100
19 apr 202414,0214,1214,0214,0614,06486.200
18 apr 202413,9414,0713,9314,0414,04501.500
17 apr 202413,8614,0013,7713,9913,99559.400
16 apr 202413,8513,9513,6813,8013,80685.100
15 apr 202414,0814,1013,8113,8513,85874.700
12 apr 202414,1014,1613,9614,0814,08998.200
12 apr 20240.182 Dividendo
11 apr 202414,4414,4914,2414,3914,211.057.400
10 apr 202414,7014,7614,3614,5014,321.191.900
09 apr 202414,8914,9014,7314,8314,64517.000
08 apr 202414,7114,8514,6514,8114,62671.600
05 apr 202414,5314,6914,5114,6814,49560.300
04 apr 202414,5614,6414,4514,5014,32558.700
03 apr 202414,3514,5214,3314,5114,33583.500
02 apr 202414,2714,4314,1614,4214,24823.400
01 apr 202414,4514,4514,2514,2514,07839.900
28 mar 202414,3014,4814,2614,3214,14705.900
27 mar 202414,0714,2314,0714,2214,04554.900
26 mar 202414,1414,2314,0014,0513,87636.900
25 mar 202414,1414,3414,0914,1713,99484.000
22 mar 202414,2814,2814,0114,0713,89492.200
21 mar 202413,8914,3313,8314,1713,99953.000
20 mar 202414,1514,1813,6613,8713,692.090.100
19 mar 202414,4514,5114,0714,0913,911.083.700
18 mar 202414,5114,5814,4114,4314,251.076.800
15 mar 202414,6014,6714,5214,6314,44526.900
14 mar 202414,7014,8014,5714,6214,44982.800
14 mar 20240.182 Dividendo
13 mar 202414,7514,9914,7214,9014,531.410.600
12 mar 202414,7814,7914,7014,7414,38624.400
11 mar 202414,7514,7614,6614,7214,36670.300
08 mar 202414,7014,7214,6014,7014,34594.000
07 mar 202414,5914,6814,5314,6614,30656.800
06 mar 202414,5114,6914,4014,5714,21878.000
05 mar 202414,6614,6914,3714,3814,02734.600
04 mar 202414,3114,7114,3014,6114,251.144.100
01 mar 202414,2014,3514,1714,3013,95579.600
29 feb 202414,1814,3314,0914,2913,94732.500
28 feb 202414,0414,0813,9714,0813,73594.200
27 feb 202413,9314,0613,8914,0413,69500.700
26 feb 202413,9213,9713,8113,9013,56938.600
23 feb 202413,9514,0013,8813,9113,57537.300
22 feb 202413,8613,9213,8213,8813,54496.100
21 feb 202413,7613,8413,7513,8013,46477.900
20 feb 202413,7013,7813,6813,7513,41604.700
16 feb 202413,7413,7613,6413,6813,34496.100
15 feb 202413,7013,7813,7013,7613,42520.400
14 feb 202413,8413,8913,6413,6913,351.046.100
14 feb 20240.182 Dividendo
13 feb 202414,0014,0713,9013,9913,471.049.400
12 feb 202414,0014,1313,9614,1013,57959.000
09 feb 202413,8014,0013,7813,9413,421.181.200
08 feb 202413,7813,8213,7313,8113,29552.400
07 feb 202413,7513,7913,6813,7613,25641.800
06 feb 202413,7013,8013,6513,7213,21470.900
05 feb 202413,8913,8913,6513,7013,19663.600
02 feb 202413,8813,9313,7713,8313,31786.800
01 feb 202413,6913,9813,6313,8913,371.240.100
31 gen 202413,6413,6813,5313,6213,11620.300
30 gen 202413,5013,5813,4513,5813,07536.400
29 gen 202413,3713,5213,3713,5113,00464.800
26 gen 202413,2913,4313,2713,3812,88527.300
25 gen 202413,2213,4413,2213,2912,79560.700
24 gen 202413,2213,3113,0613,2312,74761.600
23 gen 202413,0913,2613,0113,2312,74536.400
22 gen 202413,1613,1713,0013,0912,60714.600
19 gen 202413,3513,3513,0013,0712,58739.700
18 gen 202413,2013,3113,1513,2612,76494.600
17 gen 202413,2513,2512,9713,1812,69739.400
16 gen 202413,4013,4113,2313,3012,80546.800
12 gen 202413,4513,5413,3313,3912,89489.600
11 gen 202413,4713,5313,3413,5213,01718.800
11 gen 20240.182 Dividendo
10 gen 202413,7013,8213,6213,6913,001.016.300
09 gen 202413,6513,7713,6013,6712,98834.300
08 gen 202413,4613,6913,4613,6812,99891.900
05 gen 202413,5413,6813,4313,5012,821.007.400
04 gen 202413,4113,5613,3613,5412,86860.400
03 gen 202413,1613,5013,0813,4012,731.052.400
02 gen 202412,8013,1212,6913,0012,351.135.800
29 dic 202312,8612,9012,7012,8012,16826.100
28 dic 202312,6312,8112,6212,7912,15811.800
27 dic 202312,8112,8412,5912,6712,031.044.500
26 dic 202313,0013,0012,7412,7712,131.223.700
22 dic 202313,0713,1212,9212,9612,311.015.300
21 dic 202313,0713,1412,9513,0712,41892.600
20 dic 202313,2213,2613,0113,0312,381.022.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...