Guggenheim Strategic Opportunities Fund (GOF)
NYSE: GOF · Real-Time Price · USD
14.56
+0.04 (0.28%)
May 6, 2025, 11:23 AM EDT - Market open
GOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 14.51 | 14.55 | 14.48 | 14.55 | - | 0.21% | 186,514 |
| May 5, 2025 | 14.50 | 14.57 | 14.44 | 14.52 | 14.52 | 0.41% | 739,358 |
| May 2, 2025 | 14.37 | 14.57 | 14.37 | 14.46 | 14.46 | 1.33% | 892,409 |
| May 1, 2025 | 14.51 | 14.55 | 14.05 | 14.27 | 14.27 | -1.31% | 1,697,564 |
| Apr 30, 2025 | 14.42 | 14.50 | 14.32 | 14.46 | 14.46 | 0.07% | 1,091,523 |
| Apr 29, 2025 | 14.42 | 14.48 | 14.38 | 14.45 | 14.45 | 0.63% | 571,796 |
| Apr 28, 2025 | 14.38 | 14.49 | 14.36 | 14.36 | 14.36 | -0.42% | 627,614 |
| Apr 25, 2025 | 14.35 | 14.43 | 14.32 | 14.42 | 14.42 | 0.77% | 584,008 |
| Apr 24, 2025 | 14.16 | 14.37 | 14.15 | 14.31 | 14.31 | 1.13% | 625,869 |
| Apr 23, 2025 | 14.22 | 14.34 | 14.11 | 14.15 | 14.15 | 0.64% | 939,995 |
| Apr 22, 2025 | 14.10 | 14.20 | 13.98 | 14.06 | 14.06 | -0.07% | 1,041,178 |
| Apr 21, 2025 | 14.25 | 14.25 | 13.94 | 14.07 | 14.07 | -1.81% | 1,023,406 |
| Apr 17, 2025 | 14.33 | 14.41 | 14.25 | 14.33 | 14.33 | 0.14% | 598,653 |
| Apr 16, 2025 | 14.45 | 14.49 | 14.18 | 14.31 | 14.31 | -1.65% | 956,975 |
| Apr 15, 2025 | 14.53 | 14.71 | 14.40 | 14.55 | 14.55 | -0.95% | 1,280,687 |
| Apr 14, 2025 | 14.58 | 14.70 | 14.41 | 14.69 | 14.51 | 1.66% | 1,342,604 |
| Apr 11, 2025 | 14.20 | 14.46 | 14.05 | 14.45 | 14.27 | 1.83% | 1,465,132 |
| Apr 10, 2025 | 14.65 | 14.66 | 14.03 | 14.19 | 14.02 | -3.21% | 1,224,965 |
| Apr 9, 2025 | 13.68 | 14.73 | 13.35 | 14.66 | 14.48 | 4.05% | 2,733,194 |
| Apr 8, 2025 | 14.49 | 14.72 | 14.00 | 14.09 | 13.92 | 2.55% | 2,188,873 |
| Apr 7, 2025 | 13.13 | 13.93 | 12.26 | 13.74 | 13.57 | -0.87% | 3,784,701 |
| Apr 4, 2025 | 15.06 | 15.10 | 13.47 | 13.86 | 13.69 | -9.41% | 5,546,247 |
| Apr 3, 2025 | 15.30 | 15.44 | 15.25 | 15.30 | 15.11 | -2.30% | 1,977,996 |
| Apr 2, 2025 | 15.48 | 15.69 | 15.47 | 15.66 | 15.47 | 1.03% | 1,300,157 |
| Apr 1, 2025 | 15.52 | 15.57 | 15.46 | 15.50 | 15.31 | -0.45% | 973,445 |
| Mar 31, 2025 | 15.51 | 15.59 | 15.38 | 15.57 | 15.38 | 0.19% | 1,289,896 |
| Mar 28, 2025 | 15.66 | 15.66 | 15.48 | 15.54 | 15.35 | -0.45% | 948,590 |
| Mar 27, 2025 | 15.68 | 15.69 | 15.53 | 15.61 | 15.42 | -0.57% | 1,155,262 |
| Mar 26, 2025 | 15.84 | 15.84 | 15.66 | 15.70 | 15.51 | -0.82% | 1,177,655 |
| Mar 25, 2025 | 15.92 | 15.92 | 15.80 | 15.83 | 15.63 | -0.44% | 951,260 |
| Mar 24, 2025 | 15.91 | 15.93 | 15.84 | 15.90 | 15.70 | 0.06% | 856,156 |
| Mar 21, 2025 | 15.80 | 15.89 | 15.79 | 15.89 | 15.69 | 0.25% | 609,765 |
| Mar 20, 2025 | 15.75 | 15.89 | 15.73 | 15.85 | 15.65 | 0.57% | 1,063,174 |
| Mar 19, 2025 | 15.70 | 15.87 | 15.64 | 15.76 | 15.57 | 0.77% | 1,598,776 |
| Mar 18, 2025 | 15.58 | 15.67 | 15.49 | 15.64 | 15.45 | 0.13% | 913,181 |
| Mar 17, 2025 | 15.60 | 15.68 | 15.56 | 15.62 | 15.43 | 0.51% | 839,016 |
| Mar 14, 2025 | 15.48 | 15.59 | 15.43 | 15.54 | 15.35 | -0.77% | 1,197,597 |
| Mar 13, 2025 | 15.72 | 15.78 | 15.64 | 15.66 | 15.29 | -0.25% | 1,389,545 |
| Mar 12, 2025 | 15.68 | 15.76 | 15.58 | 15.70 | 15.33 | 0.77% | 1,157,206 |
| Mar 11, 2025 | 15.70 | 15.71 | 15.53 | 15.58 | 15.21 | -0.76% | 1,420,499 |
| Mar 10, 2025 | 15.71 | 15.80 | 15.62 | 15.70 | 15.33 | -0.44% | 1,546,297 |
| Mar 7, 2025 | 15.78 | 15.83 | 15.64 | 15.77 | 15.40 | 0.13% | 1,196,058 |
| Mar 6, 2025 | 15.84 | 15.90 | 15.70 | 15.75 | 15.38 | -1.01% | 1,109,598 |
| Mar 5, 2025 | 15.81 | 15.97 | 15.75 | 15.91 | 15.53 | 0.82% | 1,158,388 |
| Mar 4, 2025 | 15.75 | 15.88 | 15.58 | 15.78 | 15.40 | 0.32% | 1,530,744 |
| Mar 3, 2025 | 15.76 | 15.81 | 15.71 | 15.73 | 15.36 | 0.06% | 1,157,265 |
| Feb 28, 2025 | 15.68 | 15.74 | 15.60 | 15.72 | 15.35 | 0.96% | 1,112,602 |
| Feb 27, 2025 | 15.77 | 15.78 | 15.53 | 15.57 | 15.20 | -1.14% | 1,302,806 |
| Feb 26, 2025 | 15.75 | 15.79 | 15.69 | 15.75 | 15.38 | 0.13% | 979,911 |
| Feb 25, 2025 | 15.64 | 15.75 | 15.62 | 15.73 | 15.36 | 0.38% | 807,641 |