Guggenheim Macro Opportunities Fund Class R6 (GIOSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.85
+0.01 (0.04%)
Jul 25, 2025, 4:00 PM EDT
GIOSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 25, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.04% |
| Jul 24, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.04% |
| Jul 23, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.04% |
| Jul 22, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.08% |
| Jul 21, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.12% |
| Jul 18, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| Jul 17, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| Jul 16, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.08% |
| Jul 15, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.08% |
| Jul 14, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.04% |
| Jul 11, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.12% |
| Jul 10, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.04% |
| Jul 9, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.08% |
| Jul 8, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.04% |
| Jul 7, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -0.08% |
| Jul 3, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.08% |
| Jul 2, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| Jul 1, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.04% |
| Jun 30, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.12% |
| Jun 27, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.04% |
| Jun 26, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.12% |
| Jun 25, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| Jun 24, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.16% |
| Jun 23, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.12% |
| Jun 20, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| Jun 18, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.04% |
| Jun 17, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.04% |
| Jun 16, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.04% |
| Jun 13, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.12% |
| Jun 12, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.08% |
| Jun 11, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.12% |
| Jun 10, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.04% |
| Jun 9, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.04% |
| Jun 6, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.12% |
| Jun 5, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.04% |
| Jun 4, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.20% |
| Jun 3, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.04% |
| Jun 2, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.08% |
| May 30, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0.04% |
| May 29, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.16% |
| May 28, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.04% |
| May 27, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.16% |
| May 23, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| May 22, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.04% |
| May 21, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.16% |
| May 20, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| May 19, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.04% |
| May 16, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.04% |
| May 15, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.12% |
| May 14, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.08% |