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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 15.77 | 15.82 | 15.67 | 15.67 | 15.67 | -0.25% | 955,990 |
Oct 23, 2024 | 15.79 | 15.81 | 15.64 | 15.71 | 15.71 | -0.57% | 1,044,896 |
Oct 22, 2024 | 15.87 | 15.87 | 15.71 | 15.80 | 15.80 | -0.19% | 784,861 |
Oct 21, 2024 | 15.82 | 15.84 | 15.75 | 15.83 | 15.83 | -0.06% | 869,224 |
Oct 18, 2024 | 15.78 | 15.86 | 15.75 | 15.84 | 15.84 | 0.70% | 669,605 |
Oct 17, 2024 | 15.77 | 15.78 | 15.68 | 15.73 | 15.73 | -0.06% | 610,801 |
Oct 16, 2024 | 15.70 | 15.76 | 15.62 | 15.74 | 15.74 | 0.51% | 897,307 |
Oct 15, 2024 | 15.61 | 15.74 | 15.59 | 15.66 | 15.66 | -0.95% | 1,114,672 |
Oct 14, 2024 | 15.88 | 15.90 | 15.80 | 15.81 | 15.63 | -0.50% | 1,109,178 |
Oct 11, 2024 | 15.95 | 15.97 | 15.86 | 15.89 | 15.71 | -0.38% | 840,329 |
Oct 10, 2024 | 15.97 | 15.99 | 15.92 | 15.95 | 15.77 | -0.06% | 598,460 |
Oct 9, 2024 | 15.96 | 15.98 | 15.91 | 15.96 | 15.78 | 0.13% | 534,072 |
Oct 8, 2024 | 15.90 | 15.95 | 15.86 | 15.94 | 15.76 | 0.50% | 626,314 |
Oct 7, 2024 | 15.90 | 15.91 | 15.78 | 15.86 | 15.68 | -0.44% | 917,716 |
Oct 4, 2024 | 15.92 | 15.98 | 15.88 | 15.93 | 15.75 | 0.13% | 782,464 |
Oct 3, 2024 | 15.89 | 15.91 | 15.79 | 15.91 | 15.73 | 0.25% | 840,516 |
Oct 2, 2024 | 15.77 | 15.88 | 15.72 | 15.87 | 15.69 | 0.63% | 578,232 |
Oct 1, 2024 | 15.81 | 15.81 | 15.71 | 15.77 | 15.59 | 0.06% | 662,345 |
Sep 30, 2024 | 15.69 | 15.76 | 15.64 | 15.76 | 15.58 | 0.96% | 746,337 |
Sep 27, 2024 | 15.70 | 15.70 | 15.53 | 15.61 | 15.43 | -0.32% | 785,787 |
Sep 26, 2024 | 15.64 | 15.70 | 15.64 | 15.66 | 15.48 | 0.26% | 449,367 |
Sep 25, 2024 | 15.65 | 15.68 | 15.60 | 15.62 | 15.44 | -0.32% | 451,167 |
Sep 24, 2024 | 15.63 | 15.68 | 15.60 | 15.67 | 15.49 | 0.19% | 471,550 |
Sep 23, 2024 | 15.61 | 15.65 | 15.58 | 15.64 | 15.46 | 0.06% | 419,380 |
Sep 20, 2024 | 15.54 | 15.65 | 15.54 | 15.63 | 15.45 | 0.19% | 595,121 |
Sep 19, 2024 | 15.60 | 15.60 | 15.52 | 15.60 | 15.42 | 1.10% | 570,442 |
Sep 18, 2024 | 15.36 | 15.59 | 15.36 | 15.43 | 15.25 | 0.13% | 737,070 |
Sep 17, 2024 | 15.26 | 15.45 | 15.25 | 15.41 | 15.23 | 0.98% | 812,526 |
Sep 16, 2024 | 15.31 | 15.33 | 15.25 | 15.26 | 15.09 | -0.33% | 693,539 |
Sep 13, 2024 | 15.28 | 15.35 | 15.21 | 15.31 | 15.13 | -1.03% | 794,035 |
Sep 12, 2024 | 15.58 | 15.58 | 15.47 | 15.47 | 15.11 | -0.51% | 1,028,779 |
Sep 11, 2024 | 15.61 | 15.61 | 15.46 | 15.55 | 15.19 | -0.19% | 839,359 |
Sep 10, 2024 | 15.53 | 15.62 | 15.50 | 15.58 | 15.22 | 0.32% | 780,874 |
Sep 9, 2024 | 15.46 | 15.53 | 15.43 | 15.53 | 15.17 | 0.98% | 472,203 |
Sep 6, 2024 | 15.37 | 15.44 | 15.32 | 15.38 | 15.03 | -0.39% | 610,437 |
Sep 5, 2024 | 15.48 | 15.48 | 15.40 | 15.44 | 15.08 | 0.26% | 376,022 |
Sep 4, 2024 | 15.37 | 15.47 | 15.33 | 15.40 | 15.04 | 0.72% | 605,859 |
Sep 3, 2024 | 15.41 | 15.41 | 15.26 | 15.29 | 14.94 | -1.04% | 688,337 |
Aug 30, 2024 | 15.43 | 15.57 | 15.41 | 15.45 | 15.09 | 0.72% | 660,644 |
Aug 29, 2024 | 15.28 | 15.34 | 15.23 | 15.34 | 14.99 | 0.92% | 541,165 |
Aug 28, 2024 | 15.17 | 15.23 | 15.10 | 15.20 | 14.85 | 0.40% | 396,888 |
Aug 27, 2024 | 15.05 | 15.16 | 15.01 | 15.14 | 14.79 | 0.53% | 494,043 |
Aug 26, 2024 | 15.20 | 15.30 | 14.90 | 15.06 | 14.71 | -1.12% | 1,586,292 |
Aug 23, 2024 | 15.42 | 15.53 | 15.16 | 15.23 | 14.88 | -1.10% | 1,601,250 |
Aug 22, 2024 | 15.45 | 15.48 | 15.34 | 15.40 | 15.04 | -0.26% | 533,015 |
Aug 21, 2024 | 15.32 | 15.47 | 15.31 | 15.44 | 15.08 | 0.98% | 483,716 |
Aug 20, 2024 | 15.37 | 15.44 | 15.16 | 15.29 | 14.94 | -1.29% | 1,806,413 |
Aug 19, 2024 | 15.47 | 15.59 | 15.41 | 15.49 | 15.13 | 0.32% | 1,236,056 |
Aug 16, 2024 | 15.45 | 15.49 | 15.38 | 15.44 | 15.08 | -0.52% | 759,343 |
Aug 15, 2024 | 15.57 | 15.63 | 15.50 | 15.52 | 15.16 | -1.46% | 777,734 |
Aug 14, 2024 | 15.76 | 15.82 | 15.66 | 15.75 | 15.21 | - | 1,039,744 |
Aug 13, 2024 | 15.68 | 15.75 | 15.59 | 15.75 | 15.21 | 0.77% | 1,281,974 |
Aug 12, 2024 | 15.53 | 15.66 | 15.50 | 15.63 | 15.09 | 0.90% | 859,714 |
Aug 9, 2024 | 15.49 | 15.58 | 15.42 | 15.49 | 14.96 | 0.19% | 833,225 |
Aug 8, 2024 | 15.44 | 15.48 | 15.34 | 15.46 | 14.93 | 1.11% | 843,958 |
Aug 7, 2024 | 15.30 | 15.38 | 15.25 | 15.29 | 14.76 | 0.46% | 734,331 |
Aug 6, 2024 | 14.92 | 15.35 | 14.92 | 15.22 | 14.70 | 1.26% | 1,644,360 |
Aug 5, 2024 | 14.94 | 15.17 | 14.55 | 15.03 | 14.51 | -1.57% | 2,263,734 |
Aug 2, 2024 | 15.28 | 15.35 | 15.23 | 15.27 | 14.74 | -0.97% | 885,203 |
Aug 1, 2024 | 15.48 | 15.49 | 15.30 | 15.42 | 14.89 | -0.13% | 614,027 |
Jul 31, 2024 | 15.34 | 15.48 | 15.31 | 15.44 | 14.91 | 1.05% | 862,448 |
Jul 30, 2024 | 15.30 | 15.30 | 15.18 | 15.28 | 14.75 | 0.20% | 659,931 |
Jul 29, 2024 | 15.32 | 15.35 | 15.21 | 15.25 | 14.73 | -0.33% | 604,897 |
Jul 26, 2024 | 15.29 | 15.32 | 15.23 | 15.30 | 14.77 | 0.39% | 380,744 |
Jul 25, 2024 | 15.23 | 15.33 | 15.15 | 15.24 | 14.72 | 0.33% | 592,339 |
Jul 24, 2024 | 15.27 | 15.30 | 15.15 | 15.19 | 14.67 | -0.85% | 575,418 |
Jul 23, 2024 | 15.37 | 15.40 | 15.29 | 15.32 | 14.79 | -0.13% | 552,187 |
Jul 22, 2024 | 15.21 | 15.36 | 15.17 | 15.34 | 14.81 | 1.19% | 906,505 |
Jul 19, 2024 | 15.15 | 15.19 | 15.13 | 15.16 | 14.64 | 0.07% | 471,867 |
Jul 18, 2024 | 15.18 | 15.19 | 15.11 | 15.15 | 14.63 | - | 590,943 |
Jul 17, 2024 | 15.12 | 15.15 | 15.02 | 15.15 | 14.63 | 0.26% | 807,734 |
Jul 16, 2024 | 15.28 | 15.28 | 15.11 | 15.11 | 14.59 | -0.72% | 808,908 |
Jul 15, 2024 | 15.20 | 15.33 | 15.12 | 15.22 | 14.70 | -0.98% | 963,070 |
Jul 12, 2024 | 15.42 | 15.42 | 15.32 | 15.37 | 14.67 | -0.13% | 807,624 |
Jul 11, 2024 | 15.45 | 15.45 | 15.35 | 15.39 | 14.68 | 0.13% | 948,234 |
Jul 10, 2024 | 15.28 | 15.37 | 15.25 | 15.37 | 14.67 | 0.85% | 881,972 |
Jul 9, 2024 | 15.21 | 15.29 | 15.18 | 15.24 | 14.54 | 0.20% | 901,575 |
Jul 8, 2024 | 15.17 | 15.25 | 15.10 | 15.21 | 14.51 | 0.40% | 817,869 |
Jul 5, 2024 | 15.10 | 15.15 | 15.07 | 15.15 | 14.46 | 0.46% | 669,537 |
Jul 3, 2024 | 14.98 | 15.09 | 14.95 | 15.08 | 14.39 | 0.67% | 420,987 |
Jul 2, 2024 | 15.00 | 15.07 | 14.90 | 14.98 | 14.29 | 0.27% | 802,142 |
Jul 1, 2024 | 14.94 | 14.98 | 14.85 | 14.94 | 14.26 | 0.20% | 652,192 |
Jun 28, 2024 | 14.88 | 14.93 | 14.79 | 14.91 | 14.23 | 0.47% | 846,048 |
Jun 27, 2024 | 14.84 | 14.87 | 14.81 | 14.84 | 14.16 | 0.27% | 364,801 |
Jun 26, 2024 | 14.80 | 14.84 | 14.80 | 14.80 | 14.12 | -0.34% | 451,366 |
Jun 25, 2024 | 14.83 | 14.85 | 14.79 | 14.85 | 14.17 | 0.41% | 417,622 |
Jun 24, 2024 | 14.73 | 14.82 | 14.73 | 14.79 | 14.11 | 0.41% | 560,151 |
Jun 21, 2024 | 14.70 | 14.76 | 14.68 | 14.73 | 14.05 | -0.07% | 468,585 |
Jun 20, 2024 | 14.68 | 14.75 | 14.65 | 14.74 | 14.06 | 0.61% | 520,779 |
Jun 18, 2024 | 14.61 | 14.72 | 14.61 | 14.65 | 13.98 | -0.07% | 540,776 |
Jun 17, 2024 | 14.71 | 14.77 | 14.62 | 14.66 | 13.99 | -0.74% | 844,110 |
Jun 14, 2024 | 14.71 | 14.86 | 14.66 | 14.77 | 14.09 | -1.14% | 806,715 |
Jun 13, 2024 | 15.00 | 15.00 | 14.87 | 14.94 | 14.08 | -0.07% | 818,573 |
Jun 12, 2024 | 14.89 | 14.97 | 14.85 | 14.95 | 14.09 | 0.74% | 908,431 |
Jun 11, 2024 | 14.86 | 14.88 | 14.77 | 14.84 | 13.99 | -0.27% | 493,167 |
Jun 10, 2024 | 14.88 | 14.90 | 14.78 | 14.88 | 14.03 | - | 532,973 |
Jun 7, 2024 | 14.87 | 14.93 | 14.82 | 14.88 | 14.03 | - | 473,898 |
Jun 6, 2024 | 14.88 | 14.95 | 14.84 | 14.88 | 14.03 | 0.20% | 584,604 |
Jun 5, 2024 | 14.81 | 14.85 | 14.77 | 14.85 | 14.00 | 0.27% | 661,349 |
Jun 4, 2024 | 14.74 | 14.82 | 14.70 | 14.81 | 13.96 | 0.95% | 493,372 |