Guggenheim Strategic Opportunities Fund (GOF)
NYSE: GOF · Real-Time Price · USD
15.32
-0.09 (-0.58%)
At close: Jan 8, 2025, 4:00 PM
15.31
-0.01 (-0.07%)
Pre-market: Jan 10, 2025, 5:48 AM EST

GOF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202515.3715.3915.2215.3215.32-0.58%956,237
Jan 7, 202515.5115.5115.3515.4115.41-0.39%637,018
Jan 6, 202515.5215.5215.4215.4715.470.45%856,806
Jan 3, 202515.3415.5315.3015.4015.400.59%629,497
Jan 2, 202515.4515.4515.2315.3115.310.33%809,196
Dec 31, 202415.2715.4215.2315.2615.260.46%810,277
Dec 30, 202415.2515.2815.1515.1915.19-0.98%854,075
Dec 27, 202415.3815.4015.2415.3415.340.07%612,529
Dec 26, 202415.3015.4215.2615.3315.330.59%469,602
Dec 24, 202415.3415.3415.2115.2415.240.13%405,210
Dec 23, 202415.2515.2915.1315.2215.22-0.07%634,048
Dec 20, 202415.0315.2615.0315.2315.230.99%616,255
Dec 19, 202415.1115.1515.0215.0815.080.20%1,101,472
Dec 18, 202415.3115.3215.0415.0515.05-1.44%1,119,432
Dec 17, 202415.4315.4315.1615.2715.27-0.84%1,457,214
Dec 16, 202415.5715.5815.4015.4015.40-1.16%1,013,749
Dec 13, 202415.6115.6315.4815.5815.58-1.02%1,022,353
Dec 12, 202415.8015.8115.7115.7415.56-0.32%990,308
Dec 11, 202415.7115.7915.6615.7915.611.28%791,318
Dec 10, 202415.7115.7215.4215.5915.41-0.57%1,736,967
Dec 9, 202415.9915.9915.6515.6815.50-1.94%1,753,006
Dec 6, 202415.9915.9915.9515.9915.810.25%610,476
Dec 5, 202415.9215.9615.8915.9515.770.19%684,049
Dec 4, 202415.9215.9315.8615.9215.74-787,911
Dec 3, 202415.8515.9215.8315.9215.740.44%695,432
Dec 2, 202415.8115.8515.7815.8515.670.32%723,772
Nov 29, 202415.7715.8515.7515.8015.620.38%623,901
Nov 27, 202415.8415.8415.7215.7415.56-0.38%729,707
Nov 26, 202415.8015.8115.7515.8015.62-0.06%553,977
Nov 25, 202415.9115.9115.7815.8115.63-0.32%691,342
Nov 22, 202415.8515.8715.8015.8615.680.25%628,744
Nov 21, 202415.7715.8315.7315.8215.640.64%958,030
Nov 20, 202415.6615.7415.6215.7215.540.13%713,045
Nov 19, 202415.6715.7215.5715.7015.520.13%1,065,817
Nov 18, 202415.6115.7515.5915.6815.500.06%1,133,805
Nov 15, 202415.6615.7315.5615.6715.49-0.95%1,265,905
Nov 14, 202415.9215.9715.7815.8215.46-0.44%1,063,082
Nov 13, 202416.0416.0715.8815.8915.53-0.87%1,195,769
Nov 12, 202416.0316.0815.9516.0315.660.12%934,232
Nov 11, 202415.9916.0415.9516.0115.640.13%1,005,864
Nov 8, 202415.9015.9915.8715.9915.620.82%956,156
Nov 7, 202415.8315.9015.8115.8615.500.38%770,697
Nov 6, 202415.7515.8315.6615.8015.440.06%1,039,051
Nov 5, 202415.7515.8215.7215.7915.430.13%668,856
Nov 4, 202415.7615.7815.6815.7715.410.77%812,634
Nov 1, 202415.7215.7815.6415.6515.29-0.19%762,055
Oct 31, 202415.6915.7415.5915.6815.32-0.06%944,977
Oct 30, 202415.6415.6915.5215.6915.330.32%680,065
Oct 29, 202415.7415.7815.5815.6415.28-0.82%1,237,539
Oct 28, 202415.7715.7715.7215.7715.410.51%551,570
Oct 25, 202415.7915.8315.6615.6915.330.13%818,494
Oct 24, 202415.7715.8215.6715.6715.31-0.25%955,990
Oct 23, 202415.7915.8115.6415.7115.35-0.57%1,044,896
Oct 22, 202415.8715.8715.7115.8015.44-0.19%784,861
Oct 21, 202415.8215.8415.7515.8315.47-0.06%869,224
Oct 18, 202415.7815.8615.7515.8415.480.70%669,605
Oct 17, 202415.7715.7815.6815.7315.37-0.06%610,801
Oct 16, 202415.7015.7615.6215.7415.380.51%897,307
Oct 15, 202415.6115.7415.5915.6615.30-0.95%1,114,672
Oct 14, 202415.8815.9015.8015.8115.27-0.50%1,109,178
Oct 11, 202415.9515.9715.8615.8915.35-0.38%840,329
Oct 10, 202415.9715.9915.9215.9515.41-0.06%598,460
Oct 9, 202415.9615.9815.9115.9615.420.13%534,072
Oct 8, 202415.9015.9515.8615.9415.400.50%626,314
Oct 7, 202415.9015.9115.7815.8615.32-0.44%917,716
Oct 4, 202415.9215.9815.8815.9315.390.13%782,464
Oct 3, 202415.8915.9115.7915.9115.370.25%840,516
Oct 2, 202415.7715.8815.7215.8715.330.63%578,232
Oct 1, 202415.8115.8115.7115.7715.230.06%662,345
Sep 30, 202415.6915.7615.6415.7615.220.96%746,337
Sep 27, 202415.7015.7015.5315.6115.08-0.32%785,787
Sep 26, 202415.6415.7015.6415.6615.130.26%449,367
Sep 25, 202415.6515.6815.6015.6215.09-0.32%451,167
Sep 24, 202415.6315.6815.6015.6715.140.19%471,550
Sep 23, 202415.6115.6515.5815.6415.110.06%419,380
Sep 20, 202415.5415.6515.5415.6315.100.19%595,121
Sep 19, 202415.6015.6015.5215.6015.071.10%570,442
Sep 18, 202415.3615.5915.3615.4314.900.13%737,070
Sep 17, 202415.2615.4515.2515.4114.880.98%812,526
Sep 16, 202415.3115.3315.2515.2614.74-0.33%693,539
Sep 13, 202415.2815.3515.2115.3114.79-1.03%794,035
Sep 12, 202415.5815.5815.4715.4714.77-0.51%1,028,779
Sep 11, 202415.6115.6115.4615.5514.84-0.19%839,359
Sep 10, 202415.5315.6215.5015.5814.870.32%780,874
Sep 9, 202415.4615.5315.4315.5314.820.98%472,203
Sep 6, 202415.3715.4415.3215.3814.68-0.39%610,437
Sep 5, 202415.4815.4815.4015.4414.740.26%376,022
Sep 4, 202415.3715.4715.3315.4014.700.72%605,859
Sep 3, 202415.4115.4115.2615.2914.59-1.04%688,337
Aug 30, 202415.4315.5715.4115.4514.750.72%660,644
Aug 29, 202415.2815.3415.2315.3414.640.92%541,165
Aug 28, 202415.1715.2315.1015.2014.510.40%396,888
Aug 27, 202415.0515.1615.0115.1414.450.53%494,043
Aug 26, 202415.2015.3014.9015.0614.38-1.12%1,586,292
Aug 23, 202415.4215.5315.1615.2314.54-1.10%1,601,250
Aug 22, 202415.4515.4815.3415.4014.70-0.26%533,015
Aug 21, 202415.3215.4715.3115.4414.740.98%483,716
Aug 20, 202415.3715.4415.1615.2914.59-1.29%1,806,413
Aug 19, 202415.4715.5915.4115.4914.790.32%1,236,056
Aug 16, 202415.4515.4915.3815.4414.74-0.52%759,343