Premium
Guggenheim Strategic Opportunities Fund (GOF)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 1.96206671027 | 15.29 | 15.63 | 15.22 | 698770 | 15.39239495 | CS |
| 4 | 0.17 | 1.10246433204 | 15.42 | 15.63 | 14.9 | 737088 | 15.34894579 | CS |
| 12 | 0.71 | 4.77150537634 | 14.88 | 15.82 | 14.55 | 801248 | 15.31735098 | CS |
| 26 | 1.44 | 10.1766784452 | 14.15 | 15.82 | 13.6627 | 706673 | 14.91774845 | CS |
| 52 | 0.03 | 0.192802056555 | 15.56 | 15.82 | 10.96 | 793000 | 14.0223414 | CS |
| 156 | -5.4 | -25.7265364459 | 20.99 | 21.0392 | 10.96 | 596249 | 15.77635831 | CS |
| 260 | -3.41 | -17.9473684211 | 19 | 22.06 | 10.4201 | 458235 | 16.47500945 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 15.63 | 0.03 | 0.19 | 15.54 | 15.65 | 15.54 | 595057 |
| 1726785600 | 15.6 | 0.17 | 1.10 | 15.6 | 15.6 | 15.52 | 570404 |
| 1726699200 | 15.43 | 0.02 | 0.13 | 15.36 | 15.585 | 15.36 | 737005 |
| 1726612800 | 15.41 | 0.15 | 0.98 | 15.26 | 15.45 | 15.25 | 812525 |
| 1726526400 | 15.26 | -0.05 | -0.33 | 15.31 | 15.33 | 15.25 | 693514 |
| 1726267200 | 15.31 | -0.16 | -1.03 | 15.29 | 15.3499 | 15.21 | 788665 |
| 1726180800 | 15.47 | -0.08 | -0.51 | 15.58 | 15.58 | 15.47 | 1028767 |
| 1726094400 | 15.55 | -0.03 | -0.19 | 15.61 | 15.61 | 15.46 | 838509 |
| 1726008000 | 15.58 | 0.05 | 0.32 | 15.53 | 15.62 | 15.5 | 780874 |
| 1725921600 | 15.53 | 0.15 | 0.98 | 15.46 | 15.53 | 15.43 | 472199 |
| 1725662400 | 15.38 | -0.06 | -0.39 | 15.39 | 15.44 | 15.32 | 610430 |
| 1725576000 | 15.44 | 0.04 | 0.26 | 15.48 | 15.48 | 15.4 | 376021 |
| 1725489600 | 15.4 | 0.11 | 0.72 | 15.37 | 15.47 | 15.33 | 606163 |
| 1725403200 | 15.29 | -0.16 | -1.04 | 15.42 | 15.42 | 15.26 | 688239 |
| 1725057600 | 15.45 | 0.11 | 0.72 | 15.43 | 15.57 | 15.41 | 660644 |
| 1724971200 | 15.34 | 0.14 | 0.92 | 15.28 | 15.34 | 15.23 | 541165 |
| 1724884800 | 15.2 | 0.06 | 0.40 | 15.17 | 15.23 | 15.1 | 396458 |
| 1724798400 | 15.14 | 0.08 | 0.53 | 15.05 | 15.16 | 15.01 | 494043 |
| 1724712000 | 15.06 | -0.17 | -1.12 | 15.2 | 15.3 | 14.9 | 1586057 |
| 1724452800 | 15.23 | -0.17 | -1.10 | 15.42 | 15.53 | 15.16 | 1601200 |
| 1724366400 | 15.4 | -0.04 | -0.26 | 15.45 | 15.48 | 15.34 | 532869 |
| 1724280000 | 15.44 | 0.15 | 0.98 | 15.32 | 15.47 | 15.31 | 483668 |
| 1724193600 | 15.29 | -0.2 | -1.29 | 15.4 | 15.44 | 15.155 | 1805994 |
| 1724107200 | 15.49 | 0.05 | 0.32 | 15.47 | 15.585 | 15.41 | 1236056 |
| 1723848000 | 15.44 | -0.08 | -0.52 | 15.45 | 15.49 | 15.38 | 759332 |
| 1723761600 | 15.52 | -0.23 | -1.46 | 15.57 | 15.63 | 15.5 | 777719 |
| 1723675200 | 15.75 | 0 | 0.00 | 15.76 | 15.82 | 15.66 | 1039744 |
| 1723588800 | 15.75 | 0.12 | 0.77 | 15.68 | 15.75 | 15.59 | 1281899 |
| 1723502400 | 15.63 | 0.14 | 0.90 | 15.53 | 15.66 | 15.5 | 859428 |
| 1723243200 | 15.49 | 0.03 | 0.19 | 15.49 | 15.58 | 15.42 | 831251 |
| 1723156800 | 15.46 | 0.17 | 1.11 | 15.44 | 15.48 | 15.34 | 843953 |
| 1723070400 | 15.29 | 0.07 | 0.46 | 15.3 | 15.375 | 15.25 | 730621 |
| 1722984000 | 15.22 | 0.19 | 1.26 | 14.92 | 15.35 | 14.92 | 1644320 |
| 1722897600 | 15.03 | -0.24 | -1.57 | 14.94 | 15.17 | 14.55 | 2263694 |
| 1722638400 | 15.27 | -0.15 | -0.97 | 15.28 | 15.35 | 15.23 | 885103 |
| 1722552000 | 15.42 | -0.02 | -0.13 | 15.48 | 15.49 | 15.3 | 614023 |
| 1722465600 | 15.44 | 0.16 | 1.05 | 15.35 | 15.48 | 15.3097 | 862408 |
| 1722379200 | 15.28 | 0.03 | 0.20 | 15.3 | 15.3 | 15.18 | 659866 |
| 1722292800 | 15.25 | -0.05 | -0.33 | 15.32 | 15.35 | 15.205 | 604500 |
| 1722033600 | 15.3 | 0.06 | 0.39 | 15.29 | 15.32 | 15.23 | 380312 |
| 1721947200 | 15.24 | 0.05 | 0.33 | 15.23 | 15.33 | 15.15 | 592538 |
| 1721860800 | 15.19 | -0.13 | -0.85 | 15.27 | 15.3 | 15.15 | 574770 |
| 1721774400 | 15.32 | -0.02 | -0.13 | 15.37 | 15.4 | 15.29 | 552187 |
| 1721688000 | 15.34 | 0.18 | 1.19 | 15.21 | 15.36 | 15.17 | 906371 |
| 1721428800 | 15.16 | 0.01 | 0.07 | 15.15 | 15.19 | 15.13 | 468465 |
| 1721342400 | 15.15 | 0 | 0.00 | 15.18 | 15.19 | 15.11 | 590943 |
| 1721256000 | 15.15 | 0.04 | 0.26 | 15.12 | 15.15 | 15.02 | 807495 |
| 1721169600 | 15.11 | -0.11 | -0.72 | 15.28 | 15.28 | 15.11 | 808905 |
| 1721083200 | 15.22 | -0.15 | -0.98 | 15.2 | 15.325 | 15.12 | 962971 |
| 1720824000 | 15.37 | -0.02 | -0.13 | 15.42 | 15.42 | 15.32 | 805004 |
| 1720737600 | 15.39 | 0.02 | 0.13 | 15.45 | 15.45 | 15.35 | 947484 |
| 1720651200 | 15.37 | 0.13 | 0.85 | 15.28 | 15.37 | 15.25 | 881819 |
| 1720564800 | 15.24 | 0.03 | 0.20 | 15.21 | 15.29 | 15.18 | 901072 |
| 1720478400 | 15.21 | 0.06 | 0.40 | 15.17 | 15.25 | 15.1 | 817841 |
| 1720219200 | 15.15 | 0.07 | 0.46 | 15.1 | 15.15 | 15.0646 | 668537 |
| 1720040640 | 15.08 | 0.1 | 0.67 | 14.98 | 15.09 | 14.95 | 420987 |
| 1719960000 | 14.98 | 0.04 | 0.27 | 15 | 15.069 | 14.9 | 802135 |
| 1719873600 | 14.94 | 0.1 | 0.67 | 14.94 | 14.98 | 14.85 | 652176 |
| 1719614400 | 14.84 | 0 | 0.00 | 14.84 | 14.84 | 14.84 | 0 |
| 1719528000 | 14.84 | 0.04 | 0.27 | 14.84 | 14.865 | 14.81 | 364801 |
| 1719441600 | 14.8 | -0.05 | -0.34 | 14.8 | 14.84 | 14.8 | 451364 |
| 1719355200 | 14.85 | 0.06 | 0.41 | 14.83 | 14.85 | 14.79 | 417622 |
| 1719268800 | 14.79 | 0.06 | 0.41 | 14.76 | 14.815 | 14.73 | 559886 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
