Stockscreener 앱 받기
15.76
0.96%
0.15
시장 영업 전:
15.76
Guggenheim Strategic Opportunities Fund 주식 (GOF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $15.76 | $15.64 | $0.12 | 745,631.0 | +0.96% |
| 2024-09-27 | $15.70 | $15.53 | $0.17 | 785,786.0 | -0.32% |
| 2024-09-26 | $15.70 | $15.64 | $0.06 | 448,262.0 | +0.26% |
| 2024-09-25 | $15.68 | $15.60 | $0.0842 | 450,024.0 | -0.32% |
| 2024-09-24 | $15.68 | $15.60 | $0.082 | 472,151.0 | +0.19% |
| 2024-09-23 | $15.65 | $15.58 | $0.07 | 418,383.0 | +0.06% |
| 2024-09-20 | $15.65 | $15.54 | $0.11 | 593,722.0 | +0.19% |
| 2024-09-19 | $15.60 | $15.52 | $0.08 | 570,230.0 | +1.10% |
| 2024-09-18 | $15.59 | $15.36 | $0.225 | 699,520.0 | +0.13% |
| 2024-09-17 | $15.45 | $15.25 | $0.20 | 811,811.0 | +0.98% |
| 2024-09-16 | $15.33 | $15.25 | $0.08 | 692,186.0 | -0.33% |
| 2024-09-13 | $15.35 | $15.21 | $0.1399 | 793,646.0 | -1.03% |
| 2024-09-12 | $15.58 | $15.47 | $0.11 | 1,027,624.0 | -0.51% |
| 2024-09-11 | $15.61 | $15.46 | $0.15 | 836,729.0 | -0.19% |
| 2024-09-10 | $15.62 | $15.50 | $0.12 | 780,053.0 | +0.32% |
| 2024-09-09 | $15.53 | $15.43 | $0.10 | 472,177.0 | +0.98% |
| 2024-09-06 | $15.44 | $15.32 | $0.12 | 610,071.0 | -0.39% |
| 2024-09-05 | $15.48 | $15.40 | $0.08 | 375,942.0 | +0.26% |
| 2024-09-04 | $15.47 | $15.33 | $0.14 | 605,913.0 | +0.72% |
Guggenheim Strategic Opportunities Fund 주식 (GOF) 연도별 가격 이력
이 심층 분석에서는 Guggenheim Strategic Opportunities Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GOF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Guggenheim Strategic Opportunities Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Guggenheim Strategic Opportunities Fund 주식 (GOF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $15.76 | $15.21 | $0.55 | 13,623,541.0 | +2.01% |
| 2024-08 | $15.82 | $14.55 | $1.27 | 21,847,867.0 | +0.06% |
| 2024-07 | $15.48 | $14.85 | $0.63 | 15,593,417.0 | +3.55% |
| 2024-06 | $15.00 | $14.60 | $0.40 | 11,304,997.0 | +1.57% |
| 2024-05 | $14.76 | $14.26 | $0.50 | 13,068,500.0 | +0.62% |
| 2024-04 | $14.90 | $13.68 | $1.22 | 14,363,002.0 | +1.89% |
| 2024-03 | $14.99 | $13.66 | $1.33 | 16,860,100.0 | +0.21% |
| 2024-02 | $14.33 | $13.63 | $0.70 | 14,476,164.0 | +4.92% |
| 2024-01 | $13.82 | $12.69 | $1.13 | 15,241,473.0 | +6.41% |
Guggenheim Strategic Opportunities Fund 주식 (GOF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.92 | $12.59 | $1.33 | 17,933,229.0 | -3.98% |
| 2023-11 | $13.81 | $12.29 | $1.52 | 14,899,688.0 | +7.76% |
| 2023-10 | $14.78 | $10.96 | $3.82 | 31,314,578.0 | -16.36% |
| 2023-09 | $15.97 | $14.65 | $1.32 | 11,296,002.0 | -5.92% |
| 2023-08 | $16.20 | $15.56 | $0.64 | 10,849,547.0 | -2.84% |
| 2023-07 | $16.37 | $15.79 | $0.58 | 8,811,689.0 | +1.76% |
| 2023-06 | $16.10 | $15.48 | $0.6152 | 8,829,948.0 | +1.34% |
| 2023-05 | $16.75 | $15.16 | $1.59 | 10,232,001.0 | -5.77% |
| 2023-04 | $16.68 | $15.87 | $0.81 | 6,925,138.0 | +2.97% |
| 2023-03 | $17.39 | $15.48 | $1.91 | 11,552,703.0 | -5.27% |
| 2023-02 | $17.36 | $16.49 | $0.87 | 9,841,813.0 | +1.67% |
| 2023-01 | $16.90 | $15.32 | $1.58 | 9,328,150.0 | +10.32% |
Guggenheim Strategic Opportunities Fund 주식 (GOF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $16.49 | $15.07 | $1.42 | 11,581,105.0 | -6.63% |
| 2022-11 | $16.81 | $15.30 | $1.51 | 8,992,842.0 | +4.69% |
| 2022-10 | $16.23 | $14.94 | $1.29 | 8,978,114.0 | +1.37% |
| 2022-09 | $17.62 | $14.87 | $2.75 | 10,134,629.0 | -11.47% |
| 2022-08 | $17.96 | $16.66 | $1.30 | 9,633,760.0 | +2.66% |
| 2022-07 | $17.11 | $15.59 | $1.52 | 8,419,362.0 | +5.03% |
| 2022-06 | $18.02 | $15.01 | $3.01 | 12,040,785.0 | -10.21% |
| 2022-05 | $18.78 | $16.60 | $2.18 | 13,219,951.0 | -3.03% |
| 2022-04 | $19.27 | $18.21 | $1.06 | 9,516,677.0 | -2.79% |
| 2022-03 | $19.14 | $18.07 | $1.07 | 10,240,063.0 | +2.26% |
| 2022-02 | $19.72 | $17.57 | $2.15 | 11,559,299.0 | -2.92% |
| 2022-01 | $19.32 | $17.45 | $1.87 | 13,804,010.0 | +4.53% |
0.21%
0.69%
자본화:
|
볼륨(24시간):