Guggenheim Strategic Opportunities Fund (GOF)
NYSE: GOF · Real-Time Price · USD
15.47
-0.19 (-1.21%)
Mar 14, 2025, 10:01 AM EDT - Market open
GOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 15.48 | 15.53 | 15.43 | 15.53 | - | -0.86% | 349,068 |
| Mar 13, 2025 | 15.72 | 15.78 | 15.64 | 15.66 | 15.66 | -0.25% | 1,389,545 |
| Mar 12, 2025 | 15.68 | 15.76 | 15.58 | 15.70 | 15.70 | 0.77% | 1,157,206 |
| Mar 11, 2025 | 15.70 | 15.71 | 15.53 | 15.58 | 15.58 | -0.76% | 1,420,499 |
| Mar 10, 2025 | 15.71 | 15.80 | 15.62 | 15.70 | 15.70 | -0.44% | 1,546,297 |
| Mar 7, 2025 | 15.78 | 15.83 | 15.64 | 15.77 | 15.77 | 0.13% | 1,196,058 |
| Mar 6, 2025 | 15.84 | 15.90 | 15.70 | 15.75 | 15.75 | -1.01% | 1,109,598 |
| Mar 5, 2025 | 15.81 | 15.97 | 15.75 | 15.91 | 15.91 | 0.82% | 1,158,388 |
| Mar 4, 2025 | 15.75 | 15.88 | 15.58 | 15.78 | 15.78 | 0.32% | 1,530,744 |
| Mar 3, 2025 | 15.76 | 15.81 | 15.71 | 15.73 | 15.73 | 0.06% | 1,157,265 |
| Feb 28, 2025 | 15.68 | 15.74 | 15.60 | 15.72 | 15.72 | 0.96% | 1,112,602 |
| Feb 27, 2025 | 15.77 | 15.78 | 15.53 | 15.57 | 15.57 | -1.14% | 1,302,806 |
| Feb 26, 2025 | 15.75 | 15.79 | 15.69 | 15.75 | 15.75 | 0.13% | 979,911 |
| Feb 25, 2025 | 15.64 | 15.75 | 15.62 | 15.73 | 15.73 | 0.38% | 807,641 |
| Feb 24, 2025 | 15.69 | 15.72 | 15.57 | 15.67 | 15.67 | -0.06% | 812,105 |
| Feb 21, 2025 | 15.72 | 15.75 | 15.66 | 15.68 | 15.68 | -0.13% | 1,218,221 |
| Feb 20, 2025 | 15.60 | 15.70 | 15.54 | 15.70 | 15.70 | 0.64% | 819,252 |
| Feb 19, 2025 | 15.58 | 15.63 | 15.50 | 15.60 | 15.60 | 0.19% | 898,094 |
| Feb 18, 2025 | 15.60 | 15.60 | 15.53 | 15.57 | 15.57 | 0.06% | 942,665 |
| Feb 14, 2025 | 15.59 | 15.62 | 15.53 | 15.56 | 15.56 | -1.33% | 804,519 |
| Feb 13, 2025 | 15.71 | 15.80 | 15.71 | 15.77 | 15.59 | 0.45% | 1,166,801 |
| Feb 12, 2025 | 15.62 | 15.70 | 15.55 | 15.70 | 15.52 | - | 954,215 |
| Feb 11, 2025 | 15.64 | 15.75 | 15.58 | 15.70 | 15.52 | 0.51% | 1,234,527 |
| Feb 10, 2025 | 15.61 | 15.66 | 15.55 | 15.62 | 15.44 | 0.45% | 887,610 |
| Feb 7, 2025 | 15.59 | 15.59 | 15.50 | 15.55 | 15.37 | -0.06% | 631,439 |
| Feb 6, 2025 | 15.53 | 15.56 | 15.49 | 15.56 | 15.38 | 0.26% | 755,339 |
| Feb 5, 2025 | 15.46 | 15.55 | 15.45 | 15.52 | 15.34 | 0.39% | 747,108 |
| Feb 4, 2025 | 15.51 | 15.54 | 15.39 | 15.46 | 15.28 | 0.06% | 982,374 |
| Feb 3, 2025 | 15.23 | 15.51 | 15.13 | 15.45 | 15.27 | 1.25% | 1,881,410 |
| Jan 31, 2025 | 15.20 | 15.33 | 15.00 | 15.26 | 15.08 | 0.46% | 922,455 |
| Jan 30, 2025 | 15.05 | 15.19 | 15.00 | 15.19 | 15.01 | 1.27% | 642,113 |
| Jan 29, 2025 | 15.01 | 15.08 | 14.98 | 15.00 | 14.83 | -0.07% | 628,240 |
| Jan 28, 2025 | 15.06 | 15.11 | 14.94 | 15.01 | 14.84 | -0.07% | 918,253 |
| Jan 27, 2025 | 15.00 | 15.05 | 14.87 | 15.02 | 14.85 | -0.79% | 1,282,032 |
| Jan 24, 2025 | 15.26 | 15.28 | 15.08 | 15.14 | 14.97 | -0.53% | 862,341 |
| Jan 23, 2025 | 15.33 | 15.40 | 15.11 | 15.22 | 15.04 | -1.42% | 2,333,435 |
| Jan 22, 2025 | 15.43 | 15.45 | 15.37 | 15.44 | 15.26 | 0.46% | 906,509 |
| Jan 21, 2025 | 15.31 | 15.41 | 15.30 | 15.37 | 15.19 | 0.46% | 745,269 |
| Jan 17, 2025 | 15.31 | 15.35 | 15.27 | 15.30 | 15.12 | - | 761,605 |
| Jan 16, 2025 | 15.27 | 15.32 | 15.18 | 15.30 | 15.12 | 0.13% | 580,907 |
| Jan 15, 2025 | 15.24 | 15.29 | 15.15 | 15.28 | 15.10 | 0.26% | 860,597 |
| Jan 14, 2025 | 15.27 | 15.36 | 15.23 | 15.24 | 14.89 | 0.20% | 1,198,815 |
| Jan 13, 2025 | 15.28 | 15.29 | 15.18 | 15.21 | 14.86 | -0.72% | 978,534 |
| Jan 10, 2025 | 15.30 | 15.38 | 15.18 | 15.32 | 14.96 | - | 1,187,169 |
| Jan 8, 2025 | 15.37 | 15.39 | 15.22 | 15.32 | 14.96 | -0.58% | 956,237 |
| Jan 7, 2025 | 15.51 | 15.51 | 15.35 | 15.41 | 15.05 | -0.39% | 637,018 |
| Jan 6, 2025 | 15.52 | 15.52 | 15.42 | 15.47 | 15.11 | 0.45% | 856,806 |
| Jan 3, 2025 | 15.34 | 15.53 | 15.30 | 15.40 | 15.04 | 0.59% | 629,497 |
| Jan 2, 2025 | 15.45 | 15.45 | 15.23 | 15.31 | 14.96 | 0.33% | 809,196 |
| Dec 31, 2024 | 15.27 | 15.42 | 15.23 | 15.26 | 14.91 | 0.46% | 810,277 |