Guggenheim Strategic Opportunities Fund (GOF)
NYSE: GOF · Real-Time Price · USD
13.83
+0.29 (2.10%)
Oct 23, 2025, 3:12 PM EDT - Market open
GOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 13.55 | 13.87 | 13.55 | 13.82 | - | 2.07% | 1,438,993 |
| Oct 22, 2025 | 13.32 | 13.61 | 13.32 | 13.54 | 13.54 | 1.50% | 2,563,475 |
| Oct 21, 2025 | 12.69 | 13.64 | 12.65 | 13.34 | 13.34 | 3.98% | 5,051,920 |
| Oct 20, 2025 | 14.01 | 14.02 | 12.72 | 12.83 | 12.83 | -8.94% | 11,795,837 |
| Oct 17, 2025 | 14.33 | 14.33 | 13.95 | 14.09 | 14.09 | -2.29% | 5,655,035 |
| Oct 16, 2025 | 14.73 | 14.73 | 14.40 | 14.42 | 14.42 | -1.90% | 2,776,057 |
| Oct 15, 2025 | 14.78 | 14.82 | 14.68 | 14.70 | 14.70 | -1.21% | 1,597,049 |
| Oct 14, 2025 | 14.92 | 14.97 | 14.85 | 14.88 | 14.70 | -0.60% | 1,596,904 |
| Oct 13, 2025 | 14.97 | 15.01 | 14.91 | 14.97 | 14.79 | 0.60% | 1,384,828 |
| Oct 10, 2025 | 15.02 | 15.02 | 14.83 | 14.88 | 14.70 | -0.67% | 1,964,912 |
| Oct 9, 2025 | 15.01 | 15.03 | 14.98 | 14.98 | 14.80 | -0.27% | 1,002,751 |
| Oct 8, 2025 | 15.01 | 15.07 | 14.99 | 15.02 | 14.84 | -0.20% | 1,092,684 |
| Oct 7, 2025 | 15.01 | 15.07 | 15.01 | 15.05 | 14.87 | 0.27% | 768,639 |
| Oct 6, 2025 | 15.00 | 15.07 | 14.98 | 15.01 | 14.83 | 0.07% | 1,448,043 |
| Oct 3, 2025 | 15.08 | 15.09 | 14.99 | 15.00 | 14.82 | -0.40% | 1,143,857 |
| Oct 2, 2025 | 15.10 | 15.11 | 15.05 | 15.06 | 14.88 | -0.07% | 921,830 |
| Oct 1, 2025 | 15.00 | 15.08 | 14.99 | 15.07 | 14.89 | 0.60% | 1,016,261 |
| Sep 30, 2025 | 14.95 | 15.02 | 14.94 | 14.98 | 14.80 | 0.27% | 1,068,285 |
| Sep 29, 2025 | 14.93 | 14.94 | 14.86 | 14.94 | 14.76 | 0.20% | 930,641 |
| Sep 26, 2025 | 14.94 | 14.95 | 14.91 | 14.91 | 14.73 | - | 577,982 |
| Sep 25, 2025 | 14.91 | 14.95 | 14.87 | 14.91 | 14.73 | -0.27% | 633,301 |
| Sep 24, 2025 | 14.99 | 15.00 | 14.94 | 14.95 | 14.77 | -0.07% | 661,734 |
| Sep 23, 2025 | 14.99 | 15.00 | 14.96 | 14.96 | 14.78 | -0.20% | 605,953 |
| Sep 22, 2025 | 14.90 | 14.99 | 14.85 | 14.99 | 14.81 | 0.60% | 1,014,046 |
| Sep 19, 2025 | 14.90 | 14.91 | 14.82 | 14.90 | 14.72 | 0.27% | 1,003,946 |
| Sep 18, 2025 | 14.89 | 14.92 | 14.85 | 14.86 | 14.68 | -0.13% | 1,074,023 |
| Sep 17, 2025 | 14.90 | 14.94 | 14.84 | 14.88 | 14.70 | -0.13% | 1,336,901 |
| Sep 16, 2025 | 14.92 | 14.95 | 14.90 | 14.90 | 14.72 | -0.27% | 1,279,275 |
| Sep 15, 2025 | 14.93 | 14.98 | 14.91 | 14.94 | 14.76 | -0.99% | 920,723 |
| Sep 12, 2025 | 15.01 | 15.11 | 14.97 | 15.09 | 14.73 | 0.60% | 1,391,605 |
| Sep 11, 2025 | 15.09 | 15.09 | 14.96 | 15.00 | 14.64 | -0.40% | 1,291,842 |
| Sep 10, 2025 | 15.15 | 15.15 | 15.06 | 15.06 | 14.70 | -0.53% | 983,141 |
| Sep 9, 2025 | 15.16 | 15.16 | 15.09 | 15.14 | 14.78 | -0.07% | 870,943 |
| Sep 8, 2025 | 15.15 | 15.15 | 15.10 | 15.15 | 14.78 | 0.13% | 964,289 |
| Sep 5, 2025 | 15.10 | 15.15 | 15.10 | 15.13 | 14.77 | 0.33% | 1,112,554 |
| Sep 4, 2025 | 15.00 | 15.10 | 14.99 | 15.08 | 14.72 | 0.53% | 1,095,896 |
| Sep 3, 2025 | 14.97 | 15.02 | 14.96 | 15.00 | 14.64 | 0.40% | 927,297 |
| Sep 2, 2025 | 14.90 | 14.98 | 14.88 | 14.94 | 14.58 | 0.07% | 1,110,730 |
| Aug 29, 2025 | 14.90 | 15.03 | 14.90 | 14.93 | 14.57 | -0.13% | 1,078,019 |
| Aug 28, 2025 | 14.96 | 14.96 | 14.88 | 14.95 | 14.59 | -0.07% | 881,036 |
| Aug 27, 2025 | 14.96 | 14.96 | 14.91 | 14.96 | 14.60 | 0.27% | 563,546 |
| Aug 26, 2025 | 14.89 | 14.92 | 14.86 | 14.92 | 14.56 | 0.47% | 531,944 |
| Aug 25, 2025 | 14.91 | 14.91 | 14.85 | 14.85 | 14.49 | - | 709,721 |
| Aug 22, 2025 | 14.85 | 14.89 | 14.82 | 14.85 | 14.49 | 0.34% | 826,562 |
| Aug 21, 2025 | 14.76 | 14.84 | 14.74 | 14.80 | 14.44 | -0.20% | 1,225,868 |
| Aug 20, 2025 | 14.83 | 14.83 | 14.76 | 14.83 | 14.47 | 0.07% | 907,500 |
| Aug 19, 2025 | 14.85 | 14.86 | 14.79 | 14.82 | 14.46 | -0.07% | 1,090,902 |
| Aug 18, 2025 | 14.81 | 14.88 | 14.81 | 14.83 | 14.47 | -0.47% | 1,080,926 |
| Aug 15, 2025 | 14.90 | 14.94 | 14.87 | 14.90 | 14.54 | -1.06% | 946,122 |
| Aug 14, 2025 | 15.06 | 15.07 | 15.03 | 15.06 | 14.52 | - | 885,706 |