Skip to main content
Guggenheim Strategic Opportunities Fund (GOF)
NYSE: GOF · Real-Time Price · USD
15.69
+0.02 (0.13%)
Oct 25, 2024, 4:00 PM EDT - Market closed

GOF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202415.7715.8215.6715.6715.67-0.25%955,990
Oct 23, 202415.7915.8115.6415.7115.71-0.57%1,044,896
Oct 22, 202415.8715.8715.7115.8015.80-0.19%784,861
Oct 21, 202415.8215.8415.7515.8315.83-0.06%869,224
Oct 18, 202415.7815.8615.7515.8415.840.70%669,605
Oct 17, 202415.7715.7815.6815.7315.73-0.06%610,801
Oct 16, 202415.7015.7615.6215.7415.740.51%897,307
Oct 15, 202415.6115.7415.5915.6615.66-0.95%1,114,672
Oct 14, 202415.8815.9015.8015.8115.63-0.50%1,109,178
Oct 11, 202415.9515.9715.8615.8915.71-0.38%840,329
Oct 10, 202415.9715.9915.9215.9515.77-0.06%598,460
Oct 9, 202415.9615.9815.9115.9615.780.13%534,072
Oct 8, 202415.9015.9515.8615.9415.760.50%626,314
Oct 7, 202415.9015.9115.7815.8615.68-0.44%917,716
Oct 4, 202415.9215.9815.8815.9315.750.13%782,464
Oct 3, 202415.8915.9115.7915.9115.730.25%840,516
Oct 2, 202415.7715.8815.7215.8715.690.63%578,232
Oct 1, 202415.8115.8115.7115.7715.590.06%662,345
Sep 30, 202415.6915.7615.6415.7615.580.96%746,337
Sep 27, 202415.7015.7015.5315.6115.43-0.32%785,787
Sep 26, 202415.6415.7015.6415.6615.480.26%449,367
Sep 25, 202415.6515.6815.6015.6215.44-0.32%451,167
Sep 24, 202415.6315.6815.6015.6715.490.19%471,550
Sep 23, 202415.6115.6515.5815.6415.460.06%419,380
Sep 20, 202415.5415.6515.5415.6315.450.19%595,121
Sep 19, 202415.6015.6015.5215.6015.421.10%570,442
Sep 18, 202415.3615.5915.3615.4315.250.13%737,070
Sep 17, 202415.2615.4515.2515.4115.230.98%812,526
Sep 16, 202415.3115.3315.2515.2615.09-0.33%693,539
Sep 13, 202415.2815.3515.2115.3115.13-1.03%794,035
Sep 12, 202415.5815.5815.4715.4715.11-0.51%1,028,779
Sep 11, 202415.6115.6115.4615.5515.19-0.19%839,359
Sep 10, 202415.5315.6215.5015.5815.220.32%780,874
Sep 9, 202415.4615.5315.4315.5315.170.98%472,203
Sep 6, 202415.3715.4415.3215.3815.03-0.39%610,437
Sep 5, 202415.4815.4815.4015.4415.080.26%376,022
Sep 4, 202415.3715.4715.3315.4015.040.72%605,859
Sep 3, 202415.4115.4115.2615.2914.94-1.04%688,337
Aug 30, 202415.4315.5715.4115.4515.090.72%660,644
Aug 29, 202415.2815.3415.2315.3414.990.92%541,165
Aug 28, 202415.1715.2315.1015.2014.850.40%396,888
Aug 27, 202415.0515.1615.0115.1414.790.53%494,043
Aug 26, 202415.2015.3014.9015.0614.71-1.12%1,586,292
Aug 23, 202415.4215.5315.1615.2314.88-1.10%1,601,250
Aug 22, 202415.4515.4815.3415.4015.04-0.26%533,015
Aug 21, 202415.3215.4715.3115.4415.080.98%483,716
Aug 20, 202415.3715.4415.1615.2914.94-1.29%1,806,413
Aug 19, 202415.4715.5915.4115.4915.130.32%1,236,056
Aug 16, 202415.4515.4915.3815.4415.08-0.52%759,343
Aug 15, 202415.5715.6315.5015.5215.16-1.46%777,734
Aug 14, 202415.7615.8215.6615.7515.21-1,039,744
Aug 13, 202415.6815.7515.5915.7515.210.77%1,281,974
Aug 12, 202415.5315.6615.5015.6315.090.90%859,714
Aug 9, 202415.4915.5815.4215.4914.960.19%833,225
Aug 8, 202415.4415.4815.3415.4614.931.11%843,958
Aug 7, 202415.3015.3815.2515.2914.760.46%734,331
Aug 6, 202414.9215.3514.9215.2214.701.26%1,644,360
Aug 5, 202414.9415.1714.5515.0314.51-1.57%2,263,734
Aug 2, 202415.2815.3515.2315.2714.74-0.97%885,203
Aug 1, 202415.4815.4915.3015.4214.89-0.13%614,027
Jul 31, 202415.3415.4815.3115.4414.911.05%862,448
Jul 30, 202415.3015.3015.1815.2814.750.20%659,931
Jul 29, 202415.3215.3515.2115.2514.73-0.33%604,897
Jul 26, 202415.2915.3215.2315.3014.770.39%380,744
Jul 25, 202415.2315.3315.1515.2414.720.33%592,339
Jul 24, 202415.2715.3015.1515.1914.67-0.85%575,418
Jul 23, 202415.3715.4015.2915.3214.79-0.13%552,187
Jul 22, 202415.2115.3615.1715.3414.811.19%906,505
Jul 19, 202415.1515.1915.1315.1614.640.07%471,867
Jul 18, 202415.1815.1915.1115.1514.63-590,943
Jul 17, 202415.1215.1515.0215.1514.630.26%807,734
Jul 16, 202415.2815.2815.1115.1114.59-0.72%808,908
Jul 15, 202415.2015.3315.1215.2214.70-0.98%963,070
Jul 12, 202415.4215.4215.3215.3714.67-0.13%807,624
Jul 11, 202415.4515.4515.3515.3914.680.13%948,234
Jul 10, 202415.2815.3715.2515.3714.670.85%881,972
Jul 9, 202415.2115.2915.1815.2414.540.20%901,575
Jul 8, 202415.1715.2515.1015.2114.510.40%817,869
Jul 5, 202415.1015.1515.0715.1514.460.46%669,537
Jul 3, 202414.9815.0914.9515.0814.390.67%420,987
Jul 2, 202415.0015.0714.9014.9814.290.27%802,142
Jul 1, 202414.9414.9814.8514.9414.260.20%652,192
Jun 28, 202414.8814.9314.7914.9114.230.47%846,048
Jun 27, 202414.8414.8714.8114.8414.160.27%364,801
Jun 26, 202414.8014.8414.8014.8014.12-0.34%451,366
Jun 25, 202414.8314.8514.7914.8514.170.41%417,622
Jun 24, 202414.7314.8214.7314.7914.110.41%560,151
Jun 21, 202414.7014.7614.6814.7314.05-0.07%468,585
Jun 20, 202414.6814.7514.6514.7414.060.61%520,779
Jun 18, 202414.6114.7214.6114.6513.98-0.07%540,776
Jun 17, 202414.7114.7714.6214.6613.99-0.74%844,110
Jun 14, 202414.7114.8614.6614.7714.09-1.14%806,715
Jun 13, 202415.0015.0014.8714.9414.08-0.07%818,573
Jun 12, 202414.8914.9714.8514.9514.090.74%908,431
Jun 11, 202414.8614.8814.7714.8413.99-0.27%493,167
Jun 10, 202414.8814.9014.7814.8814.03-532,973
Jun 7, 202414.8714.9314.8214.8814.03-473,898
Jun 6, 202414.8814.9514.8414.8814.030.20%584,604
Jun 5, 202414.8114.8514.7714.8514.000.27%661,349
Jun 4, 202414.7414.8214.7014.8113.960.95%493,372