Premium
Guggenheim Strategic Opportunities Fund (GOF)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.127551020408 | 15.68 | 15.97 | 15.58 | 1213403 | 15.77878579 | CS |
| 4 | 0.07 | 0.449005772931 | 15.59 | 15.97 | 15.5 | 1027573 | 15.69611589 | CS |
| 12 | 0.05 | 0.320307495195 | 15.61 | 15.97 | 14.87 | 930592 | 15.44766084 | CS |
| 26 | 0.2 | 1.2936610608 | 15.46 | 16.08 | 14.87 | 867279 | 15.60266997 | CS |
| 52 | 1.07 | 7.33379026731 | 14.59 | 16.08 | 13.6627 | 794231 | 15.25561539 | CS |
| 156 | -3.16 | -16.7906482465 | 18.82 | 19.27 | 10.96 | 642669 | 15.30364169 | CS |
| 260 | -1.24 | -7.33727810651 | 16.9 | 22.06 | 10.4201 | 518838 | 16.25230793 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 15.77 | 0.02 | 0.13 | 15.78 | 15.825 | 15.635 | 1187311 |
| 1741304400 | 15.75 | -0.16 | -1.01 | 15.84 | 15.895 | 15.7 | 1104786 |
| 1741218000 | 15.91 | 0.13 | 0.82 | 15.82 | 15.97 | 15.75 | 1157806 |
| 1741131600 | 15.78 | 0.05 | 0.32 | 15.75 | 15.88 | 15.58 | 1530574 |
| 1741045200 | 15.73 | 0.01 | 0.06 | 15.76 | 15.81 | 15.71 | 1157265 |
| 1740786000 | 15.72 | 0.15 | 0.96 | 15.68 | 15.7399 | 15.6 | 1112571 |
| 1740699600 | 15.57 | -0.18 | -1.14 | 15.77 | 15.78 | 15.53 | 1302660 |
| 1740613200 | 15.75 | 0.02 | 0.13 | 15.75 | 15.79 | 15.6902 | 979808 |
| 1740526800 | 15.73 | 0.06 | 0.38 | 15.63 | 15.75 | 15.62 | 807641 |
| 1740440400 | 15.67 | -0.01 | -0.06 | 15.7 | 15.72 | 15.57 | 811549 |
| 1740181200 | 15.68 | -0.02 | -0.13 | 15.72 | 15.75 | 15.66 | 1218221 |
| 1740094800 | 15.7 | 0.1 | 0.64 | 15.61 | 15.7 | 15.54 | 818932 |
| 1740008400 | 15.6 | 0.03 | 0.19 | 15.58 | 15.63 | 15.5 | 897865 |
| 1739922000 | 15.57 | 0.01 | 0.06 | 15.6 | 15.6 | 15.53 | 942665 |
| 1739576400 | 15.56 | -0.21 | -1.33 | 15.59 | 15.62 | 15.525 | 804518 |
| 1739490000 | 15.77 | 0.07 | 0.45 | 15.71 | 15.8 | 15.7049 | 1166280 |
| 1739403600 | 15.7 | 0 | 0.00 | 15.62 | 15.7 | 15.55 | 953797 |
| 1739317200 | 15.7 | 0.08 | 0.51 | 15.63 | 15.745 | 15.58 | 1234527 |
| 1739230800 | 15.62 | 0.07 | 0.45 | 15.61 | 15.655 | 15.55 | 887109 |
| 1738971600 | 15.55 | -0.01 | -0.06 | 15.59 | 15.59 | 15.5 | 614398 |
| 1738885200 | 15.56 | 0.04 | 0.26 | 15.53 | 15.56 | 15.49 | 756050 |
| 1738798800 | 15.52 | 0.06 | 0.39 | 15.46 | 15.55 | 15.45 | 747054 |
| 1738712400 | 15.46 | 0.01 | 0.06 | 15.51 | 15.54 | 15.39 | 978064 |
| 1738626000 | 15.45 | 0.19 | 1.25 | 15.25 | 15.51 | 15.13 | 1659642 |
| 1738366800 | 15.26 | 0.07 | 0.46 | 15.2 | 15.33 | 15 | 922455 |
| 1738280400 | 15.19 | 0.19 | 1.27 | 15.05 | 15.19 | 15 | 642103 |
| 1738194000 | 15 | -0.01 | -0.07 | 15.01 | 15.08 | 14.98 | 631566 |
| 1738107600 | 15.01 | -0.01 | -0.07 | 15.06 | 15.11 | 14.94 | 917716 |
| 1738021200 | 15.02 | -0.12 | -0.79 | 15 | 15.05 | 14.87 | 1270169 |
| 1737762000 | 15.14 | -0.3 | -1.94 | 15.2799 | 15.28 | 15.08 | 843531 |
| 1737675600 | 15.44 | 0 | 0.00 | 15.44 | 15.44 | 15.44 | 0 |
| 1737589200 | 15.44 | 0.07 | 0.46 | 15.43 | 15.45 | 15.37 | 873173 |
| 1737502800 | 15.37 | 0.07 | 0.46 | 15.338 | 15.41 | 15.295 | 709468 |
| 1737157200 | 15.3 | 0 | 0.00 | 15.31 | 15.35 | 15.27 | 761595 |
| 1737070800 | 15.3 | 0.02 | 0.13 | 15.28 | 15.32 | 15.18 | 580906 |
| 1736984400 | 15.28 | 0.04 | 0.26 | 15.24 | 15.29 | 15.15 | 860431 |
| 1736898000 | 15.24 | 0.03 | 0.20 | 15.27 | 15.36 | 15.23 | 1198815 |
| 1736811600 | 15.21 | -0.11 | -0.72 | 15.29 | 15.29 | 15.175 | 977467 |
| 1736552400 | 15.32 | 0 | 0.00 | 15.3 | 15.375 | 15.18 | 1186938 |
| 1736379600 | 15.32 | -0.09 | -0.58 | 15.37 | 15.3924 | 15.217 | 918252 |
| 1736293200 | 15.41 | -0.06 | -0.39 | 15.5 | 15.5 | 15.35 | 611153 |
| 1736206800 | 15.47 | 0.07 | 0.45 | 15.49 | 15.5186 | 15.42 | 813768 |
| 1735947600 | 15.4 | 0.09 | 0.59 | 15.39 | 15.5264 | 15.3 | 609764 |
| 1735861200 | 15.31 | 0.05 | 0.33 | 15.32 | 15.4 | 15.23 | 780735 |
| 1735688400 | 15.26 | 0.07 | 0.46 | 15.27 | 15.42 | 15.23 | 808853 |
| 1735602000 | 15.19 | -0.15 | -0.98 | 15.26 | 15.2785 | 15.15 | 848242 |
| 1735342800 | 15.34 | 0.01 | 0.07 | 15.38 | 15.4026 | 15.235 | 606733 |
| 1735256400 | 15.33 | 0.09 | 0.59 | 15.3 | 15.419 | 15.26 | 469597 |
| 1735077840 | 15.24 | 0.02 | 0.13 | 15.34 | 15.34 | 15.2097 | 405210 |
| 1734997200 | 15.22 | -0.01 | -0.07 | 15.25 | 15.29 | 15.13 | 630453 |
| 1734738000 | 15.23 | 0.15 | 0.99 | 15.045 | 15.2604 | 15.04 | 603853 |
| 1734651600 | 15.08 | 0.03 | 0.20 | 15.09 | 15.15 | 15.02 | 1080963 |
| 1734565200 | 15.05 | -0.22 | -1.44 | 15.28 | 15.31 | 15.04 | 1093550 |
| 1734478800 | 15.27 | -0.13 | -0.84 | 15.4217 | 15.43 | 15.16 | 1438834 |
| 1734392400 | 15.4 | -0.18 | -1.16 | 15.5602 | 15.58 | 15.4 | 980216 |
| 1734133200 | 15.58 | -0.16 | -1.02 | 15.61 | 15.63 | 15.475 | 971045 |
| 1734046800 | 15.74 | -0.05 | -0.32 | 15.77 | 15.8 | 15.71 | 971448 |
| 1733960400 | 15.79 | 0.2 | 1.28 | 15.67 | 15.79 | 15.6631 | 768382 |
| 1733874000 | 15.59 | -0.09 | -0.57 | 15.71 | 15.71 | 15.42 | 1693728 |
| 1733787600 | 15.68 | -0.31 | -1.94 | 15.9748 | 15.9748 | 15.65 | 1719644 |
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
