Stockscreener 앱 받기
15.80
0.48%
0.085
Guggenheim Strategic Opportunities Fund 주식 (GOF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $15.82 | $15.73 | $0.09 | 843,817.0 | +0.51% |
| 2024-11-20 | $15.74 | $15.62 | $0.12 | 712,740.0 | +0.13% |
| 2024-11-19 | $15.72 | $15.57 | $0.15 | 1,054,016.0 | +0.13% |
| 2024-11-18 | $15.75 | $15.59 | $0.16 | 1,128,360.0 | +0.06% |
| 2024-11-15 | $15.73 | $15.56 | $0.17 | 1,264,820.0 | -0.95% |
| 2024-11-14 | $15.97 | $15.78 | $0.19 | 1,058,318.0 | -0.44% |
| 2024-11-13 | $16.07 | $15.88 | $0.19 | 1,184,302.0 | -0.87% |
| 2024-11-12 | $16.08 | $15.95 | $0.13 | 932,336.0 | +0.12% |
| 2024-11-11 | $16.04 | $15.95 | $0.0885 | 1,001,394.0 | +0.13% |
| 2024-11-08 | $15.99 | $15.87 | $0.12 | 948,978.0 | +0.82% |
| 2024-11-07 | $15.90 | $15.81 | $0.09 | 770,386.0 | +0.38% |
| 2024-11-06 | $15.82 | $15.66 | $0.165 | 1,038,989.0 | +0.06% |
| 2024-11-05 | $15.82 | $15.72 | $0.10 | 668,753.0 | +0.13% |
| 2024-11-04 | $15.78 | $15.68 | $0.10 | 812,460.0 | +0.77% |
| 2024-11-01 | $15.78 | $15.63 | $0.145 | 761,234.0 | -0.19% |
| 2024-10-31 | $15.74 | $15.59 | $0.15 | 942,664.0 | -0.06% |
| 2024-10-30 | $15.69 | $15.52 | $0.17 | 677,164.0 | +0.32% |
| 2024-10-29 | $15.78 | $15.58 | $0.2007 | 1,237,531.0 | -0.82% |
| 2024-10-28 | $15.77 | $15.72 | $0.05 | 550,189.0 | +0.51% |
| 2024-10-25 | $15.82 | $15.66 | $0.165 | 818,487.0 | +0.13% |
| 2024-10-24 | $15.82 | $15.67 | $0.15 | 804,387.0 | -0.25% |
| 2024-10-23 | $15.80 | $15.64 | $0.165 | 1,044,526.0 | -0.57% |
| 2024-10-22 | $15.87 | $15.71 | $0.16 | 784,712.0 | -0.19% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $16.08 | $15.56 | $0.52 | 14,180,903.0 | +0.77% |
| 2024-10 | $15.99 | $15.52 | $0.47 | 18,480,773.0 | -0.51% |
| 2024-09 | $15.76 | $15.21 | $0.55 | 12,877,910.0 | +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% |
0.06%
0.40%
자본화:
|
볼륨(24시간):