XNYS
Datos históricos de Guggenheim Strategic Opportunities Fund
Guggenheim Strategic Opportunities Fund · GOF
$8.82
▼ -0.01 (-0.11%)
Última operación · 10/10/2026, 18:36:10 UTC
- Variación en el periodo
- −40.66%
- Máximo
- US$15.02
- 10 de octubre de 2025
- Mínimo
- US$8.40
- 25 de septiembre de 2026
- Volumen medio diario
- 1.94 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 8.80 | 8.89 | 8.71 | 8.83 | +1.03% | 2.61 M |
| 8 oct 2026 | 8.68 | 8.76 | 8.59 | 8.74 | +1.04% | 3.23 M |
| 7 oct 2026 | 8.61 | 8.78 | 8.55 | 8.65 | −0.69% | 2.68 M |
| 6 oct 2026 | 8.60 | 8.76 | 8.52 | 8.71 | +1.28% | 2.51 M |
| 5 oct 2026 | 8.78 | 8.81 | 8.60 | 8.60 | −1.60% | 2.42 M |
| 2 oct 2026 | 8.70 | 8.75 | 8.65 | 8.74 | +1.86% | 2.62 M |
| 1 oct 2026 | 8.54 | 8.64 | 8.49 | 8.58 | +0.82% | 2.24 M |
| 30 sep 2026 | 8.60 | 8.72 | 8.50 | 8.51 | −0.23% | 4.01 M |
| 29 sep 2026 | 8.46 | 8.54 | 8.46 | 8.53 | +0.47% | 2.17 M |
| 28 sep 2026 | 8.46 | 8.56 | 8.45 | 8.49 | −0.70% | 3.08 M |
| 25 sep 2026 | 8.40 | 8.57 | 8.40 | 8.55 | +1.42% | 2.68 M |
| 24 sep 2026 | 8.46 | 8.52 | 8.41 | 8.43 | −1.29% | 3.15 M |
| 23 sep 2026 | 8.63 | 8.67 | 8.54 | 8.54 | −1.61% | 2.76 M |
| 22 sep 2026 | 8.59 | 8.70 | 8.56 | 8.68 | +0.58% | 2.65 M |
| 21 sep 2026 | 8.62 | 8.64 | 8.52 | 8.63 | −0.12% | 2.89 M |
| 18 sep 2026 | 8.57 | 8.65 | 8.47 | 8.64 | +0.47% | 2.34 M |
| 17 sep 2026 | 8.58 | 8.69 | 8.55 | 8.60 | +1.06% | 3.37 M |
| 16 sep 2026 | 8.59 | 8.64 | 8.51 | 8.51 | −1.39% | 5.49 M |
| 15 sep 2026 | 8.65 | 8.77 | 8.53 | 8.63 | −4.32% | 5.88 M |
| 14 sep 2026 | 9.09 | 9.10 | 8.94 | 9.02 | −1.74% | 3.22 M |
| 11 sep 2026 | 9.25 | 9.25 | 9.13 | 9.18 | +0.11% | 2.35 M |
| 10 sep 2026 | 9.14 | 9.18 | 9.07 | 9.17 | −0.54% | 2.68 M |
| 9 sep 2026 | 9.23 | 9.26 | 9.22 | 9.22 | −0.43% | 2.03 M |
| 8 sep 2026 | 9.35 | 9.36 | 9.24 | 9.26 | −1.28% | 2.37 M |
| 4 sep 2026 | 9.34 | 9.41 | 9.34 | 9.38 | −0.74% | 1.61 M |
| 3 sep 2026 | 9.40 | 9.50 | 9.36 | 9.45 | +0.53% | 1.86 M |
| 2 sep 2026 | 9.46 | 9.56 | 9.35 | 9.40 | +0.64% | 2.85 M |
| 1 sep 2026 | 9.20 | 9.50 | 9.18 | 9.34 | −0.11% | 3.59 M |
| 31 ago 2026 | 9.52 | 9.58 | 9.31 | 9.35 | −2.71% | 5.14 M |
| 28 ago 2026 | 9.70 | 9.74 | 9.53 | 9.61 | −0.93% | 2.69 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.