Guggenheim Strategic Opportunities Fund (GOF)
NYSE: GOF · Real-Time Price · USD
11.77
-0.05 (-0.42%)
At close: Mar 5, 2026, 4:00 PM EST
11.84
+0.07 (0.59%)
After-hours: Mar 5, 2026, 7:55 PM EST
GOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 11.87 | 11.87 | 11.66 | 11.77 | 11.77 | -0.42% | 1,991,024 |
| Mar 4, 2026 | 11.75 | 11.90 | 11.72 | 11.82 | 11.82 | 0.42% | 1,716,105 |
| Mar 3, 2026 | 11.84 | 11.85 | 11.68 | 11.77 | 11.77 | -1.34% | 2,067,431 |
| Mar 2, 2026 | 11.90 | 11.97 | 11.83 | 11.93 | 11.93 | -0.58% | 1,598,021 |
| Feb 27, 2026 | 12.07 | 12.11 | 11.98 | 12.00 | 12.00 | -0.41% | 1,952,425 |
| Feb 26, 2026 | 12.10 | 12.10 | 12.03 | 12.05 | 12.05 | 0.25% | 1,122,660 |
| Feb 25, 2026 | 12.14 | 12.21 | 12.01 | 12.02 | 12.02 | -0.58% | 1,851,830 |
| Feb 24, 2026 | 12.09 | 12.11 | 12.01 | 12.09 | 12.09 | 0.25% | 1,082,403 |
| Feb 23, 2026 | 12.14 | 12.15 | 12.04 | 12.06 | 12.06 | -0.74% | 935,897 |
| Feb 20, 2026 | 12.19 | 12.23 | 12.00 | 12.15 | 12.15 | -0.57% | 1,954,111 |
| Feb 19, 2026 | 12.19 | 12.23 | 12.15 | 12.22 | 12.22 | 0.58% | 1,100,341 |
| Feb 18, 2026 | 12.18 | 12.24 | 12.10 | 12.15 | 12.15 | -0.08% | 1,094,325 |
| Feb 17, 2026 | 12.28 | 12.36 | 12.08 | 12.16 | 12.16 | -1.30% | 1,846,822 |
| Feb 13, 2026 | 12.29 | 12.34 | 12.24 | 12.32 | 12.32 | -1.20% | 1,325,040 |
| Feb 12, 2026 | 12.58 | 12.61 | 12.45 | 12.47 | 12.29 | -0.40% | 1,322,942 |
| Feb 11, 2026 | 12.55 | 12.61 | 12.50 | 12.52 | 12.34 | -0.24% | 1,370,056 |
| Feb 10, 2026 | 12.56 | 12.56 | 12.46 | 12.55 | 12.37 | 0.40% | 1,179,402 |
| Feb 9, 2026 | 12.40 | 12.50 | 12.31 | 12.50 | 12.32 | 0.97% | 1,129,244 |
| Feb 6, 2026 | 12.37 | 12.40 | 12.24 | 12.38 | 12.20 | 0.73% | 1,275,918 |
| Feb 5, 2026 | 12.35 | 12.39 | 12.22 | 12.29 | 12.11 | -1.21% | 1,370,132 |
| Feb 4, 2026 | 12.50 | 12.50 | 12.21 | 12.44 | 12.26 | -0.08% | 1,645,158 |
| Feb 3, 2026 | 12.46 | 12.52 | 12.35 | 12.45 | 12.27 | 0.81% | 2,241,064 |
| Feb 2, 2026 | 12.76 | 12.81 | 12.31 | 12.35 | 12.17 | -3.36% | 2,967,083 |
| Jan 30, 2026 | 12.85 | 12.86 | 12.77 | 12.78 | 12.59 | -0.62% | 1,424,843 |
| Jan 29, 2026 | 12.77 | 12.87 | 12.71 | 12.86 | 12.67 | 0.55% | 944,521 |
| Jan 28, 2026 | 12.76 | 12.82 | 12.74 | 12.79 | 12.60 | -0.31% | 1,078,420 |
| Jan 27, 2026 | 12.85 | 12.91 | 12.83 | 12.83 | 12.64 | - | 760,561 |
| Jan 26, 2026 | 12.79 | 12.86 | 12.74 | 12.83 | 12.64 | 0.23% | 1,078,148 |
| Jan 23, 2026 | 12.88 | 12.92 | 12.80 | 12.80 | 12.61 | -0.70% | 1,085,989 |
| Jan 22, 2026 | 12.85 | 12.93 | 12.82 | 12.89 | 12.70 | 0.55% | 1,003,144 |
| Jan 21, 2026 | 12.66 | 12.84 | 12.65 | 12.82 | 12.63 | 1.50% | 928,139 |
| Jan 20, 2026 | 12.67 | 12.69 | 12.57 | 12.63 | 12.45 | -1.10% | 1,307,640 |
| Jan 16, 2026 | 12.80 | 12.85 | 12.73 | 12.77 | 12.58 | -0.23% | 1,160,072 |
| Jan 15, 2026 | 12.84 | 12.91 | 12.80 | 12.80 | 12.61 | -1.92% | 1,172,270 |
| Jan 14, 2026 | 13.01 | 13.07 | 12.96 | 13.05 | 12.68 | 0.23% | 1,223,089 |
| Jan 13, 2026 | 12.98 | 13.04 | 12.94 | 13.02 | 12.65 | 0.31% | 1,171,475 |
| Jan 12, 2026 | 12.86 | 12.98 | 12.83 | 12.98 | 12.61 | 0.62% | 979,901 |
| Jan 9, 2026 | 12.74 | 12.90 | 12.68 | 12.90 | 12.53 | 1.74% | 1,100,454 |
| Jan 8, 2026 | 12.80 | 12.89 | 12.68 | 12.68 | 12.32 | -1.40% | 2,003,890 |
| Jan 7, 2026 | 13.09 | 13.09 | 12.78 | 12.86 | 12.50 | -1.38% | 1,468,318 |
| Jan 6, 2026 | 12.94 | 13.04 | 12.91 | 13.04 | 12.67 | 0.85% | 1,733,518 |
| Jan 5, 2026 | 12.90 | 12.94 | 12.81 | 12.93 | 12.56 | 1.25% | 1,473,397 |
| Jan 2, 2026 | 13.00 | 13.00 | 12.74 | 12.77 | 12.41 | -0.85% | 1,961,437 |
| Dec 31, 2025 | 12.78 | 12.97 | 12.78 | 12.88 | 12.51 | 0.47% | 4,183,095 |
| Dec 30, 2025 | 12.54 | 12.92 | 12.53 | 12.82 | 12.46 | 1.34% | 3,235,270 |
| Dec 29, 2025 | 12.56 | 12.65 | 12.50 | 12.65 | 12.29 | 0.32% | 2,415,634 |
| Dec 26, 2025 | 12.53 | 12.65 | 12.50 | 12.61 | 12.25 | 0.80% | 1,824,241 |
| Dec 24, 2025 | 12.32 | 12.58 | 12.31 | 12.51 | 12.16 | 1.38% | 1,465,480 |
| Dec 23, 2025 | 12.20 | 12.35 | 12.17 | 12.34 | 11.99 | 0.82% | 1,969,456 |
| Dec 22, 2025 | 12.23 | 12.32 | 12.17 | 12.24 | 11.89 | -0.08% | 1,991,056 |