NYSE - Nasdaq Real Time Price • USD
Guggenheim Strategic Opportunities Fund (GOF)
As of 12:05 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 14.43 | 14.48 | 14.38 | 14.48 | 14.48 | 262,722 |
Apr 22, 2024 | 14.13 | 14.33 | 14.06 | 14.33 | 14.33 | 601,100 |
Apr 19, 2024 | 14.02 | 14.12 | 14.02 | 14.06 | 14.06 | 486,200 |
Apr 18, 2024 | 13.94 | 14.07 | 13.93 | 14.04 | 14.04 | 501,500 |
Apr 17, 2024 | 13.86 | 14.00 | 13.77 | 13.99 | 13.99 | 559,400 |
Apr 16, 2024 | 13.85 | 13.95 | 13.68 | 13.80 | 13.80 | 685,100 |
Apr 15, 2024 | 14.08 | 14.10 | 13.81 | 13.85 | 13.85 | 874,700 |
Apr 12, 2024 | 0.18 Dividend | |||||
Apr 12, 2024 | 14.10 | 14.16 | 13.96 | 14.08 | 14.08 | 998,200 |
Apr 11, 2024 | 14.44 | 14.49 | 14.24 | 14.39 | 14.21 | 1,057,400 |
Apr 10, 2024 | 14.70 | 14.76 | 14.36 | 14.50 | 14.32 | 1,191,900 |
Apr 9, 2024 | 14.89 | 14.90 | 14.73 | 14.83 | 14.64 | 517,000 |
Apr 8, 2024 | 14.71 | 14.85 | 14.65 | 14.81 | 14.62 | 671,600 |
Apr 5, 2024 | 14.53 | 14.69 | 14.51 | 14.68 | 14.49 | 560,300 |
Apr 4, 2024 | 14.56 | 14.64 | 14.45 | 14.50 | 14.32 | 558,700 |
Apr 3, 2024 | 14.35 | 14.52 | 14.33 | 14.51 | 14.33 | 583,500 |
Apr 2, 2024 | 14.27 | 14.43 | 14.16 | 14.42 | 14.24 | 823,400 |
Apr 1, 2024 | 14.45 | 14.45 | 14.25 | 14.25 | 14.07 | 839,900 |
Mar 28, 2024 | 14.30 | 14.48 | 14.26 | 14.32 | 14.14 | 705,900 |
Mar 27, 2024 | 14.07 | 14.23 | 14.07 | 14.22 | 14.04 | 554,900 |
Mar 26, 2024 | 14.14 | 14.23 | 14.00 | 14.05 | 13.87 | 636,900 |
Mar 25, 2024 | 14.14 | 14.34 | 14.09 | 14.17 | 13.99 | 484,000 |
Mar 22, 2024 | 14.28 | 14.28 | 14.01 | 14.07 | 13.89 | 492,200 |
Mar 21, 2024 | 13.89 | 14.33 | 13.83 | 14.17 | 13.99 | 953,000 |
Mar 20, 2024 | 14.15 | 14.18 | 13.66 | 13.87 | 13.69 | 2,090,100 |
Mar 19, 2024 | 14.45 | 14.51 | 14.07 | 14.09 | 13.91 | 1,083,700 |
Mar 18, 2024 | 14.51 | 14.58 | 14.41 | 14.43 | 14.25 | 1,076,800 |
Mar 15, 2024 | 14.60 | 14.67 | 14.52 | 14.63 | 14.44 | 526,900 |
Mar 14, 2024 | 0.18 Dividend | |||||
Mar 14, 2024 | 14.70 | 14.80 | 14.57 | 14.62 | 14.44 | 982,800 |
Mar 13, 2024 | 14.75 | 14.99 | 14.72 | 14.90 | 14.53 | 1,410,600 |
Mar 12, 2024 | 14.78 | 14.79 | 14.70 | 14.74 | 14.38 | 624,400 |
Mar 11, 2024 | 14.75 | 14.76 | 14.66 | 14.72 | 14.36 | 670,300 |
Mar 8, 2024 | 14.70 | 14.72 | 14.60 | 14.70 | 14.34 | 594,000 |
Mar 7, 2024 | 14.59 | 14.68 | 14.53 | 14.66 | 14.30 | 656,800 |
Mar 6, 2024 | 14.51 | 14.69 | 14.40 | 14.57 | 14.21 | 878,000 |
Mar 5, 2024 | 14.66 | 14.69 | 14.37 | 14.38 | 14.02 | 734,600 |
Mar 4, 2024 | 14.31 | 14.71 | 14.30 | 14.61 | 14.25 | 1,144,100 |
Mar 1, 2024 | 14.20 | 14.35 | 14.17 | 14.30 | 13.95 | 579,600 |
Feb 29, 2024 | 14.18 | 14.33 | 14.09 | 14.29 | 13.94 | 732,500 |
Feb 28, 2024 | 14.04 | 14.08 | 13.97 | 14.08 | 13.73 | 594,200 |
Feb 27, 2024 | 13.93 | 14.06 | 13.89 | 14.04 | 13.69 | 500,700 |
Feb 26, 2024 | 13.92 | 13.97 | 13.81 | 13.90 | 13.56 | 938,600 |
Feb 23, 2024 | 13.95 | 14.00 | 13.88 | 13.91 | 13.57 | 537,300 |
Feb 22, 2024 | 13.86 | 13.92 | 13.82 | 13.88 | 13.54 | 496,100 |
Feb 21, 2024 | 13.76 | 13.84 | 13.75 | 13.80 | 13.46 | 477,900 |
Feb 20, 2024 | 13.70 | 13.78 | 13.68 | 13.75 | 13.41 | 604,700 |
Feb 16, 2024 | 13.74 | 13.76 | 13.64 | 13.68 | 13.34 | 496,100 |
Feb 15, 2024 | 13.70 | 13.78 | 13.70 | 13.76 | 13.42 | 520,400 |
Feb 14, 2024 | 0.18 Dividend | |||||
Feb 14, 2024 | 13.84 | 13.89 | 13.64 | 13.69 | 13.35 | 1,046,100 |
Feb 13, 2024 | 14.00 | 14.07 | 13.90 | 13.99 | 13.47 | 1,049,400 |
Feb 12, 2024 | 14.00 | 14.13 | 13.96 | 14.10 | 13.57 | 959,000 |
Feb 9, 2024 | 13.80 | 14.00 | 13.78 | 13.94 | 13.42 | 1,181,200 |
Feb 8, 2024 | 13.78 | 13.82 | 13.73 | 13.81 | 13.29 | 552,400 |
Feb 7, 2024 | 13.75 | 13.79 | 13.68 | 13.76 | 13.25 | 641,800 |
Feb 6, 2024 | 13.70 | 13.80 | 13.65 | 13.72 | 13.21 | 470,900 |
Feb 5, 2024 | 13.89 | 13.89 | 13.65 | 13.70 | 13.19 | 663,600 |
Feb 2, 2024 | 13.88 | 13.93 | 13.77 | 13.83 | 13.31 | 786,800 |
Feb 1, 2024 | 13.69 | 13.98 | 13.63 | 13.89 | 13.37 | 1,240,100 |
Jan 31, 2024 | 13.64 | 13.68 | 13.53 | 13.62 | 13.11 | 620,300 |
Jan 30, 2024 | 13.50 | 13.58 | 13.45 | 13.58 | 13.07 | 536,400 |
Jan 29, 2024 | 13.37 | 13.52 | 13.37 | 13.51 | 13.00 | 464,800 |
Jan 26, 2024 | 13.29 | 13.43 | 13.27 | 13.38 | 12.88 | 527,300 |
Jan 25, 2024 | 13.22 | 13.44 | 13.22 | 13.29 | 12.79 | 560,700 |
Jan 24, 2024 | 13.22 | 13.31 | 13.06 | 13.23 | 12.74 | 761,600 |
Jan 23, 2024 | 13.09 | 13.26 | 13.01 | 13.23 | 12.74 | 536,400 |
Jan 22, 2024 | 13.16 | 13.17 | 13.00 | 13.09 | 12.60 | 714,600 |
Jan 19, 2024 | 13.35 | 13.35 | 13.00 | 13.07 | 12.58 | 739,700 |
Jan 18, 2024 | 13.20 | 13.31 | 13.15 | 13.26 | 12.76 | 494,600 |
Jan 17, 2024 | 13.25 | 13.25 | 12.97 | 13.18 | 12.69 | 739,400 |
Jan 16, 2024 | 13.40 | 13.41 | 13.23 | 13.30 | 12.80 | 546,800 |
Jan 12, 2024 | 13.45 | 13.54 | 13.33 | 13.39 | 12.89 | 489,600 |
Jan 11, 2024 | 0.18 Dividend | |||||
Jan 11, 2024 | 13.47 | 13.53 | 13.34 | 13.52 | 13.01 | 718,800 |
Jan 10, 2024 | 13.70 | 13.82 | 13.62 | 13.69 | 13.00 | 1,016,300 |
Jan 9, 2024 | 13.65 | 13.77 | 13.60 | 13.67 | 12.98 | 834,300 |
Jan 8, 2024 | 13.46 | 13.69 | 13.46 | 13.68 | 12.99 | 891,900 |
Jan 5, 2024 | 13.54 | 13.68 | 13.43 | 13.50 | 12.82 | 1,007,400 |
Jan 4, 2024 | 13.41 | 13.56 | 13.36 | 13.54 | 12.86 | 860,400 |
Jan 3, 2024 | 13.16 | 13.50 | 13.08 | 13.40 | 12.73 | 1,052,400 |
Jan 2, 2024 | 12.80 | 13.12 | 12.69 | 13.00 | 12.35 | 1,135,800 |
Dec 29, 2023 | 12.86 | 12.90 | 12.70 | 12.80 | 12.16 | 826,100 |
Dec 28, 2023 | 12.63 | 12.81 | 12.62 | 12.79 | 12.15 | 811,800 |
Dec 27, 2023 | 12.81 | 12.84 | 12.59 | 12.67 | 12.03 | 1,044,500 |
Dec 26, 2023 | 13.00 | 13.00 | 12.74 | 12.77 | 12.13 | 1,223,700 |
Dec 22, 2023 | 13.07 | 13.12 | 12.92 | 12.96 | 12.31 | 1,015,300 |
Dec 21, 2023 | 13.07 | 13.14 | 12.95 | 13.07 | 12.41 | 892,600 |
Dec 20, 2023 | 13.22 | 13.26 | 13.01 | 13.03 | 12.38 | 1,022,500 |
Dec 19, 2023 | 13.36 | 13.42 | 13.21 | 13.27 | 12.60 | 854,900 |
Dec 18, 2023 | 13.54 | 13.54 | 13.15 | 13.28 | 12.61 | 953,200 |
Dec 15, 2023 | 13.60 | 13.67 | 13.44 | 13.47 | 12.79 | 741,500 |
Dec 14, 2023 | 0.18 Dividend | |||||
Dec 14, 2023 | 13.65 | 13.71 | 13.36 | 13.68 | 12.99 | 949,000 |
Dec 13, 2023 | 13.70 | 13.73 | 13.53 | 13.61 | 12.75 | 838,600 |
Dec 12, 2023 | 13.47 | 13.73 | 13.37 | 13.60 | 12.74 | 1,035,300 |
Dec 11, 2023 | 13.58 | 13.58 | 13.27 | 13.47 | 12.62 | 840,600 |
Dec 8, 2023 | 13.81 | 13.92 | 13.41 | 13.48 | 12.63 | 1,124,000 |
Dec 7, 2023 | 13.69 | 13.83 | 13.58 | 13.78 | 12.91 | 682,600 |
Dec 6, 2023 | 13.60 | 13.71 | 13.48 | 13.56 | 12.71 | 959,100 |
Dec 5, 2023 | 13.50 | 13.60 | 13.41 | 13.51 | 12.66 | 757,600 |
Dec 4, 2023 | 13.38 | 13.50 | 13.26 | 13.43 | 12.59 | 684,000 |
Dec 1, 2023 | 13.33 | 13.47 | 13.25 | 13.34 | 12.50 | 711,500 |
Nov 30, 2023 | 13.37 | 13.40 | 13.22 | 13.33 | 12.49 | 799,100 |
Nov 29, 2023 | 13.28 | 13.36 | 13.15 | 13.27 | 12.44 | 618,300 |
Nov 28, 2023 | 13.15 | 13.36 | 13.07 | 13.14 | 12.31 | 661,400 |
Nov 27, 2023 | 12.96 | 13.10 | 12.84 | 13.07 | 12.25 | 534,800 |
Nov 24, 2023 | 12.93 | 13.02 | 12.90 | 12.97 | 12.15 | 194,600 |
Nov 22, 2023 | 13.08 | 13.12 | 12.87 | 12.94 | 12.13 | 458,900 |
Nov 21, 2023 | 13.07 | 13.21 | 12.99 | 13.01 | 12.19 | 638,900 |
Nov 20, 2023 | 12.90 | 13.18 | 12.89 | 13.07 | 12.25 | 686,700 |
Nov 17, 2023 | 12.80 | 12.89 | 12.77 | 12.82 | 12.01 | 436,900 |
Nov 16, 2023 | 12.89 | 12.89 | 12.71 | 12.82 | 12.01 | 470,000 |
Nov 15, 2023 | 12.93 | 13.00 | 12.71 | 12.74 | 11.94 | 662,200 |
Nov 14, 2023 | 0.18 Dividend | |||||
Nov 14, 2023 | 12.65 | 13.04 | 12.64 | 13.00 | 12.18 | 1,303,000 |
Nov 13, 2023 | 12.90 | 12.93 | 12.60 | 12.62 | 11.66 | 852,000 |
Nov 10, 2023 | 13.04 | 13.05 | 12.75 | 12.93 | 11.94 | 598,600 |
Nov 9, 2023 | 13.32 | 13.34 | 12.95 | 13.00 | 12.01 | 520,900 |
Nov 8, 2023 | 13.37 | 13.47 | 13.11 | 13.32 | 12.30 | 620,000 |
Nov 7, 2023 | 13.44 | 13.44 | 13.11 | 13.31 | 12.29 | 576,900 |
Nov 6, 2023 | 13.55 | 13.64 | 13.16 | 13.20 | 12.19 | 654,400 |
Nov 3, 2023 | 13.50 | 13.81 | 13.37 | 13.54 | 12.51 | 868,200 |
Nov 2, 2023 | 13.40 | 13.52 | 13.26 | 13.35 | 12.33 | 1,456,000 |
Nov 1, 2023 | 12.41 | 12.97 | 12.29 | 12.91 | 11.92 | 1,311,200 |
Oct 31, 2023 | 12.19 | 12.46 | 12.00 | 12.37 | 11.42 | 987,000 |
Oct 30, 2023 | 11.94 | 12.17 | 11.80 | 12.14 | 11.21 | 799,800 |
Oct 27, 2023 | 11.51 | 11.94 | 11.45 | 11.84 | 10.94 | 757,900 |
Oct 26, 2023 | 11.36 | 11.72 | 11.30 | 11.48 | 10.60 | 889,300 |
Oct 25, 2023 | 11.97 | 11.99 | 11.58 | 11.65 | 10.76 | 664,600 |
Oct 24, 2023 | 12.03 | 12.11 | 11.95 | 11.97 | 11.06 | 439,700 |
Oct 23, 2023 | 12.04 | 12.09 | 11.81 | 12.03 | 11.11 | 832,000 |
Oct 20, 2023 | 12.22 | 12.35 | 11.81 | 12.02 | 11.10 | 1,184,800 |
Oct 19, 2023 | 11.55 | 12.20 | 11.55 | 12.19 | 11.26 | 2,365,600 |
Oct 18, 2023 | 11.08 | 11.66 | 11.03 | 11.55 | 10.67 | 2,487,300 |
Oct 17, 2023 | 11.85 | 11.89 | 10.96 | 11.16 | 10.31 | 7,018,000 |
Oct 16, 2023 | 13.48 | 13.59 | 12.23 | 12.28 | 11.34 | 4,098,700 |
Oct 13, 2023 | 13.78 | 13.80 | 13.49 | 13.50 | 12.47 | 676,500 |
Oct 12, 2023 | 0.18 Dividend | |||||
Oct 12, 2023 | 13.93 | 13.93 | 13.62 | 13.76 | 12.71 | 575,400 |
Oct 11, 2023 | 14.10 | 14.10 | 14.02 | 14.08 | 12.84 | 598,000 |
Oct 10, 2023 | 13.94 | 14.09 | 13.91 | 14.00 | 12.76 | 613,500 |
Oct 9, 2023 | 13.80 | 13.98 | 13.76 | 13.94 | 12.71 | 359,200 |
Oct 6, 2023 | 13.89 | 13.96 | 13.71 | 13.81 | 12.59 | 952,600 |
Oct 5, 2023 | 14.10 | 14.12 | 13.88 | 13.93 | 12.70 | 541,800 |
Oct 4, 2023 | 14.10 | 14.19 | 13.94 | 14.08 | 12.84 | 738,300 |
Oct 3, 2023 | 14.04 | 14.20 | 13.87 | 14.07 | 12.83 | 1,151,400 |
Oct 2, 2023 | 14.70 | 14.78 | 13.60 | 13.89 | 12.66 | 2,641,900 |
Sep 29, 2023 | 14.97 | 14.98 | 14.77 | 14.79 | 13.48 | 726,200 |
Sep 28, 2023 | 14.81 | 14.93 | 14.65 | 14.90 | 13.58 | 682,700 |
Sep 27, 2023 | 14.80 | 14.96 | 14.80 | 14.86 | 13.55 | 604,400 |
Sep 26, 2023 | 15.11 | 15.12 | 14.72 | 14.77 | 13.47 | 982,800 |
Sep 25, 2023 | 15.25 | 15.26 | 15.02 | 15.14 | 13.80 | 760,600 |
Sep 22, 2023 | 15.32 | 15.43 | 15.28 | 15.29 | 13.94 | 428,900 |
Sep 21, 2023 | 15.39 | 15.45 | 15.31 | 15.33 | 13.98 | 523,500 |
Sep 20, 2023 | 15.55 | 15.58 | 15.45 | 15.51 | 14.14 | 501,200 |
Sep 19, 2023 | 15.56 | 15.58 | 15.50 | 15.56 | 14.19 | 442,500 |
Sep 18, 2023 | 15.63 | 15.65 | 15.55 | 15.58 | 14.20 | 530,600 |
Sep 15, 2023 | 15.68 | 15.72 | 15.60 | 15.65 | 14.27 | 408,800 |
Sep 14, 2023 | 0.18 Dividend | |||||
Sep 14, 2023 | 15.69 | 15.72 | 15.66 | 15.72 | 14.33 | 449,200 |
Sep 13, 2023 | 15.88 | 15.97 | 15.77 | 15.81 | 14.25 | 637,400 |
Sep 12, 2023 | 15.92 | 15.95 | 15.82 | 15.85 | 14.28 | 699,500 |
Sep 11, 2023 | 15.90 | 15.96 | 15.86 | 15.96 | 14.38 | 400,300 |
Sep 8, 2023 | 15.80 | 15.90 | 15.80 | 15.83 | 14.27 | 345,300 |
Sep 7, 2023 | 15.82 | 15.90 | 15.81 | 15.82 | 14.26 | 348,900 |
Sep 6, 2023 | 15.90 | 15.95 | 15.81 | 15.90 | 14.33 | 432,900 |
Sep 5, 2023 | 15.83 | 15.88 | 15.76 | 15.88 | 14.31 | 616,800 |
Sep 1, 2023 | 15.85 | 15.85 | 15.63 | 15.65 | 14.10 | 778,200 |
Aug 31, 2023 | 16.00 | 16.01 | 15.70 | 15.72 | 14.17 | 867,800 |
Aug 30, 2023 | 15.95 | 16.00 | 15.85 | 15.94 | 14.36 | 485,400 |
Aug 29, 2023 | 15.94 | 16.02 | 15.88 | 16.01 | 14.43 | 338,600 |
Aug 28, 2023 | 15.85 | 15.93 | 15.84 | 15.92 | 14.35 | 234,700 |
Aug 25, 2023 | 15.84 | 15.92 | 15.77 | 15.85 | 14.28 | 339,100 |
Aug 24, 2023 | 15.93 | 15.96 | 15.83 | 15.86 | 14.29 | 334,800 |
Aug 23, 2023 | 15.86 | 15.96 | 15.78 | 15.95 | 14.37 | 504,500 |
Aug 22, 2023 | 15.81 | 15.82 | 15.73 | 15.81 | 14.25 | 458,900 |
Aug 21, 2023 | 15.74 | 15.78 | 15.66 | 15.78 | 14.22 | 409,000 |
Aug 18, 2023 | 15.57 | 15.75 | 15.56 | 15.74 | 14.18 | 355,500 |
Aug 17, 2023 | 15.77 | 15.79 | 15.63 | 15.64 | 14.09 | 549,900 |
Aug 16, 2023 | 15.85 | 15.90 | 15.74 | 15.75 | 14.19 | 409,600 |
Aug 15, 2023 | 15.85 | 15.92 | 15.79 | 15.88 | 14.31 | 523,900 |
Aug 14, 2023 | 0.18 Dividend | |||||
Aug 14, 2023 | 15.83 | 16.00 | 15.81 | 15.92 | 14.35 | 528,000 |
Aug 11, 2023 | 16.13 | 16.20 | 16.07 | 16.11 | 14.35 | 578,000 |
Aug 10, 2023 | 16.18 | 16.19 | 16.10 | 16.12 | 14.36 | 392,100 |
Aug 9, 2023 | 16.18 | 16.18 | 16.00 | 16.14 | 14.38 | 492,000 |
Aug 8, 2023 | 16.05 | 16.20 | 16.04 | 16.08 | 14.33 | 467,300 |
Aug 7, 2023 | 16.07 | 16.15 | 15.97 | 16.14 | 14.38 | 472,700 |
Aug 4, 2023 | 15.95 | 16.05 | 15.91 | 15.95 | 14.21 | 380,800 |
Aug 3, 2023 | 15.90 | 15.98 | 15.77 | 15.94 | 14.20 | 510,500 |
Aug 2, 2023 | 16.10 | 16.11 | 15.73 | 15.95 | 14.21 | 796,800 |
Aug 1, 2023 | 16.18 | 16.20 | 16.07 | 16.10 | 14.34 | 423,800 |
Jul 31, 2023 | 16.10 | 16.18 | 16.06 | 16.18 | 14.42 | 479,900 |
Jul 28, 2023 | 15.93 | 16.03 | 15.87 | 16.03 | 14.28 | 449,400 |
Jul 27, 2023 | 16.05 | 16.05 | 15.89 | 15.93 | 14.19 | 480,800 |
Jul 26, 2023 | 15.86 | 16.00 | 15.85 | 15.97 | 14.23 | 286,700 |
Jul 25, 2023 | 15.90 | 15.94 | 15.85 | 15.90 | 14.17 | 345,100 |
Jul 24, 2023 | 16.03 | 16.03 | 15.89 | 15.91 | 14.18 | 463,400 |
Jul 21, 2023 | 15.97 | 16.01 | 15.91 | 15.95 | 14.21 | 318,500 |
Jul 20, 2023 | 15.93 | 15.97 | 15.88 | 15.97 | 14.23 | 271,600 |
Jul 19, 2023 | 15.90 | 15.96 | 15.83 | 15.96 | 14.22 | 332,500 |
Jul 18, 2023 | 15.82 | 15.92 | 15.80 | 15.86 | 14.13 | 346,500 |
Jul 17, 2023 | 15.88 | 15.88 | 15.79 | 15.81 | 14.09 | 477,700 |
Jul 14, 2023 | 15.96 | 15.98 | 15.82 | 15.88 | 14.15 | 460,200 |
Jul 13, 2023 | 0.18 Dividend | |||||
Jul 13, 2023 | 16.05 | 16.10 | 15.97 | 15.97 | 14.23 | 517,800 |
Jul 12, 2023 | 16.19 | 16.37 | 16.15 | 16.28 | 14.34 | 1,087,600 |
Jul 11, 2023 | 15.99 | 16.16 | 15.98 | 16.13 | 14.21 | 599,400 |
Jul 10, 2023 | 16.00 | 16.00 | 15.86 | 15.99 | 14.09 | 541,400 |
Jul 7, 2023 | 15.92 | 15.98 | 15.88 | 15.96 | 14.06 | 429,800 |
Jul 6, 2023 | 15.87 | 15.92 | 15.82 | 15.91 | 14.02 | 276,800 |
Jul 5, 2023 | 15.91 | 15.93 | 15.85 | 15.90 | 14.01 | 300,700 |
Jul 3, 2023 | 15.95 | 15.98 | 15.85 | 15.89 | 14.00 | 351,300 |
Jun 30, 2023 | 15.96 | 16.00 | 15.87 | 15.90 | 14.01 | 474,000 |
Jun 29, 2023 | 15.90 | 15.90 | 15.78 | 15.86 | 13.97 | 310,300 |
Jun 28, 2023 | 15.82 | 15.94 | 15.78 | 15.94 | 14.04 | 373,700 |
Jun 27, 2023 | 15.70 | 15.83 | 15.67 | 15.80 | 13.92 | 363,400 |
Jun 26, 2023 | 15.51 | 15.72 | 15.50 | 15.65 | 13.79 | 343,800 |
Jun 23, 2023 | 15.56 | 15.57 | 15.50 | 15.51 | 13.66 | 250,300 |
Jun 22, 2023 | 15.62 | 15.63 | 15.54 | 15.56 | 13.71 | 345,700 |
Jun 21, 2023 | 15.63 | 15.65 | 15.56 | 15.64 | 13.78 | 407,400 |
Jun 20, 2023 | 15.60 | 15.68 | 15.48 | 15.67 | 13.81 | 450,200 |
Jun 16, 2023 | 15.75 | 15.75 | 15.63 | 15.63 | 13.77 | 324,800 |
Jun 15, 2023 | 15.68 | 15.80 | 15.65 | 15.73 | 13.86 | 454,700 |
Jun 14, 2023 | 0.18 Dividend | |||||
Jun 14, 2023 | 15.69 | 15.71 | 15.62 | 15.67 | 13.81 | 323,200 |
Jun 13, 2023 | 15.94 | 15.98 | 15.84 | 15.85 | 13.80 | 574,800 |
Jun 12, 2023 | 15.85 | 15.96 | 15.84 | 15.85 | 13.80 | 478,800 |
Jun 9, 2023 | 15.82 | 15.90 | 15.70 | 15.85 | 13.80 | 263,900 |
Jun 8, 2023 | 15.79 | 15.83 | 15.60 | 15.77 | 13.73 | 473,900 |
Jun 7, 2023 | 16.05 | 16.10 | 15.74 | 15.76 | 13.73 | 862,500 |
Jun 6, 2023 | 16.07 | 16.07 | 15.96 | 15.98 | 13.92 | 395,900 |
Jun 5, 2023 | 15.98 | 16.05 | 15.94 | 16.01 | 13.94 | 394,500 |
Jun 2, 2023 | 15.80 | 16.00 | 15.80 | 15.94 | 13.88 | 487,600 |
Jun 1, 2023 | 15.77 | 15.84 | 15.70 | 15.80 | 13.76 | 482,400 |
May 31, 2023 | 15.69 | 15.75 | 15.62 | 15.69 | 13.66 | 400,500 |
May 30, 2023 | 15.50 | 15.73 | 15.41 | 15.67 | 13.65 | 479,100 |
May 26, 2023 | 15.21 | 15.48 | 15.19 | 15.48 | 13.48 | 446,800 |
May 25, 2023 | 15.34 | 15.34 | 15.18 | 15.20 | 13.24 | 567,700 |
May 24, 2023 | 15.42 | 15.50 | 15.16 | 15.21 | 13.25 | 612,200 |
May 23, 2023 | 15.52 | 15.60 | 15.42 | 15.45 | 13.46 | 482,500 |
May 22, 2023 | 15.70 | 15.74 | 15.52 | 15.54 | 13.53 | 544,700 |
May 19, 2023 | 15.75 | 15.76 | 15.62 | 15.67 | 13.65 | 394,300 |
May 18, 2023 | 15.65 | 15.75 | 15.53 | 15.75 | 13.72 | 632,800 |
May 17, 2023 | 15.77 | 15.81 | 15.50 | 15.67 | 13.65 | 706,900 |
May 16, 2023 | 15.87 | 15.91 | 15.56 | 15.68 | 13.66 | 522,200 |
May 15, 2023 | 15.90 | 15.93 | 15.82 | 15.86 | 13.81 | 316,100 |
May 12, 2023 | 0.18 Dividend | |||||
May 12, 2023 | 15.99 | 16.06 | 15.86 | 15.91 | 13.86 | 405,500 |
May 11, 2023 | 16.11 | 16.30 | 16.10 | 16.17 | 13.92 | 429,400 |
May 10, 2023 | 16.22 | 16.33 | 16.08 | 16.08 | 13.85 | 418,400 |
May 9, 2023 | 16.10 | 16.22 | 16.04 | 16.08 | 13.85 | 471,700 |
May 8, 2023 | 16.34 | 16.34 | 16.13 | 16.24 | 13.98 | 381,500 |
May 5, 2023 | 16.28 | 16.37 | 16.16 | 16.22 | 13.97 | 357,700 |
May 4, 2023 | 16.24 | 16.33 | 16.06 | 16.19 | 13.94 | 514,600 |
May 3, 2023 | 16.35 | 16.44 | 16.22 | 16.23 | 13.98 | 318,700 |
May 2, 2023 | 16.53 | 16.57 | 16.31 | 16.34 | 14.07 | 499,400 |
May 1, 2023 | 16.66 | 16.76 | 16.57 | 16.63 | 14.32 | 457,800 |
Apr 28, 2023 | 16.45 | 16.68 | 16.41 | 16.65 | 14.34 | 518,600 |
Apr 27, 2023 | 16.44 | 16.45 | 16.38 | 16.43 | 14.15 | 341,800 |
Apr 26, 2023 | 16.44 | 16.55 | 16.40 | 16.44 | 14.16 | 343,700 |
Apr 25, 2023 | 16.39 | 16.42 | 16.32 | 16.41 | 14.13 | 317,700 |
Apr 24, 2023 | 16.20 | 16.44 | 16.20 | 16.40 | 14.12 | 382,400 |
Related Tickers
PDI PIMCO Dynamic Income Fund
18.83
+0.53%
CLM Cornerstone Strategic Value Fund, Inc.
7.26
+0.83%
CRF Cornerstone Total Return Fund, Inc.
7.32
+0.83%
ECC Eagle Point Credit Company Inc.
10.01
+0.25%
PTY PIMCO Corporate & Income Opportunity Fund
13.94
+1.01%
OXLC Oxford Lane Capital Corp.
4.9669
+0.14%
XFLT XAI Octagon Floating Rate & Alternative Income Trust
6.98
+0.12%
RA Brookfield Real Assets Income Fund Inc.
12.64
+0.16%
ACP Abrdn Income Credit Strategies Fund
6.61
+0.61%
UTF Cohen & Steers Infrastructure Fund, Inc
22.57
+1.31%