Guggenheim Strategic Opportunities Fund (GOF)
NYSE: GOF · Real-Time Price · USD
14.99
+0.04 (0.30%)
Sep 30, 2025, 3:46 PM EDT - Market open
GOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 14.95 | 15.02 | 14.94 | 14.99 | - | 0.30% | 764,921 |
| Sep 29, 2025 | 14.93 | 14.94 | 14.86 | 14.94 | 14.94 | 0.20% | 930,641 |
| Sep 26, 2025 | 14.94 | 14.95 | 14.91 | 14.91 | 14.91 | - | 577,982 |
| Sep 25, 2025 | 14.91 | 14.95 | 14.87 | 14.91 | 14.91 | -0.27% | 633,301 |
| Sep 24, 2025 | 14.99 | 15.00 | 14.94 | 14.95 | 14.95 | -0.07% | 661,734 |
| Sep 23, 2025 | 14.99 | 15.00 | 14.96 | 14.96 | 14.96 | -0.20% | 605,953 |
| Sep 22, 2025 | 14.90 | 14.99 | 14.85 | 14.99 | 14.99 | 0.60% | 1,014,046 |
| Sep 19, 2025 | 14.90 | 14.91 | 14.82 | 14.90 | 14.90 | 0.27% | 1,003,946 |
| Sep 18, 2025 | 14.89 | 14.92 | 14.85 | 14.86 | 14.86 | -0.13% | 1,074,023 |
| Sep 17, 2025 | 14.90 | 14.94 | 14.84 | 14.88 | 14.88 | -0.13% | 1,336,901 |
| Sep 16, 2025 | 14.92 | 14.95 | 14.90 | 14.90 | 14.90 | -0.27% | 1,279,275 |
| Sep 15, 2025 | 14.93 | 14.98 | 14.91 | 14.94 | 14.94 | -0.99% | 920,723 |
| Sep 12, 2025 | 15.01 | 15.11 | 14.97 | 15.09 | 14.91 | 0.60% | 1,391,605 |
| Sep 11, 2025 | 15.09 | 15.09 | 14.96 | 15.00 | 14.82 | -0.40% | 1,291,842 |
| Sep 10, 2025 | 15.15 | 15.15 | 15.06 | 15.06 | 14.88 | -0.53% | 983,141 |
| Sep 9, 2025 | 15.16 | 15.16 | 15.09 | 15.14 | 14.96 | -0.07% | 870,943 |
| Sep 8, 2025 | 15.15 | 15.15 | 15.10 | 15.15 | 14.97 | 0.13% | 964,289 |
| Sep 5, 2025 | 15.10 | 15.15 | 15.10 | 15.13 | 14.95 | 0.33% | 1,112,554 |
| Sep 4, 2025 | 15.00 | 15.10 | 14.99 | 15.08 | 14.90 | 0.53% | 1,095,896 |
| Sep 3, 2025 | 14.97 | 15.02 | 14.96 | 15.00 | 14.82 | 0.40% | 927,297 |
| Sep 2, 2025 | 14.90 | 14.98 | 14.88 | 14.94 | 14.76 | 0.07% | 1,110,730 |
| Aug 29, 2025 | 14.90 | 15.03 | 14.90 | 14.93 | 14.75 | -0.13% | 1,078,019 |
| Aug 28, 2025 | 14.96 | 14.96 | 14.88 | 14.95 | 14.77 | -0.07% | 881,036 |
| Aug 27, 2025 | 14.96 | 14.96 | 14.91 | 14.96 | 14.78 | 0.27% | 563,546 |
| Aug 26, 2025 | 14.89 | 14.92 | 14.86 | 14.92 | 14.74 | 0.47% | 531,944 |
| Aug 25, 2025 | 14.91 | 14.91 | 14.85 | 14.85 | 14.67 | - | 709,721 |
| Aug 22, 2025 | 14.85 | 14.89 | 14.82 | 14.85 | 14.67 | 0.34% | 826,562 |
| Aug 21, 2025 | 14.76 | 14.84 | 14.74 | 14.80 | 14.62 | -0.20% | 1,225,868 |
| Aug 20, 2025 | 14.83 | 14.83 | 14.76 | 14.83 | 14.65 | 0.07% | 907,500 |
| Aug 19, 2025 | 14.85 | 14.86 | 14.79 | 14.82 | 14.64 | -0.07% | 1,090,902 |
| Aug 18, 2025 | 14.81 | 14.88 | 14.81 | 14.83 | 14.65 | -0.47% | 1,080,926 |
| Aug 15, 2025 | 14.90 | 14.94 | 14.87 | 14.90 | 14.72 | -1.06% | 946,122 |
| Aug 14, 2025 | 15.06 | 15.07 | 15.03 | 15.06 | 14.70 | - | 885,706 |
| Aug 13, 2025 | 15.06 | 15.10 | 15.02 | 15.06 | 14.70 | 0.13% | 1,363,132 |
| Aug 12, 2025 | 15.00 | 15.06 | 14.97 | 15.04 | 14.68 | 0.20% | 978,053 |
| Aug 11, 2025 | 14.99 | 15.02 | 14.93 | 15.01 | 14.65 | 0.20% | 877,233 |
| Aug 8, 2025 | 14.99 | 15.00 | 14.95 | 14.98 | 14.62 | -0.07% | 729,959 |
| Aug 7, 2025 | 14.97 | 14.99 | 14.94 | 14.99 | 14.63 | 0.13% | 730,545 |
| Aug 6, 2025 | 14.94 | 14.99 | 14.90 | 14.97 | 14.61 | 0.20% | 728,659 |
| Aug 5, 2025 | 14.95 | 15.00 | 14.87 | 14.94 | 14.58 | 0.07% | 998,212 |
| Aug 4, 2025 | 14.90 | 14.94 | 14.81 | 14.93 | 14.57 | 0.61% | 942,649 |
| Aug 1, 2025 | 14.85 | 14.90 | 14.72 | 14.84 | 14.48 | -0.27% | 1,464,520 |
| Jul 31, 2025 | 14.90 | 14.97 | 14.76 | 14.88 | 14.52 | 0.27% | 1,299,593 |
| Jul 30, 2025 | 14.96 | 14.98 | 14.76 | 14.84 | 14.48 | -0.80% | 2,001,677 |
| Jul 29, 2025 | 15.13 | 15.20 | 14.96 | 14.96 | 14.60 | -0.93% | 996,125 |
| Jul 28, 2025 | 15.05 | 15.11 | 15.01 | 15.10 | 14.74 | 0.40% | 670,400 |
| Jul 25, 2025 | 15.01 | 15.04 | 14.99 | 15.04 | 14.68 | 0.13% | 580,223 |
| Jul 24, 2025 | 14.93 | 15.03 | 14.93 | 15.02 | 14.66 | 0.47% | 809,915 |
| Jul 23, 2025 | 14.93 | 14.98 | 14.92 | 14.95 | 14.59 | 0.20% | 682,813 |
| Jul 22, 2025 | 14.85 | 14.92 | 14.83 | 14.92 | 14.56 | 0.34% | 734,821 |