Skip to main content
Guggenheim Strategic Opportunities Fund (GOF)
NYSE: GOF · Real-Time Price · USD
15.70
+0.08 (0.51%)
Feb 11, 2025, 6:13 PM EST - Market closed

GOF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202515.6415.7515.5815.7015.700.51%1,230,253
Feb 10, 202515.6115.6615.5515.6215.620.45%887,610
Feb 7, 202515.5915.5915.5015.5515.55-0.06%631,439
Feb 6, 202515.5315.5615.4915.5615.560.26%755,339
Feb 5, 202515.4615.5515.4515.5215.520.39%747,108
Feb 4, 202515.5115.5415.3915.4615.460.06%982,374
Feb 3, 202515.2315.5115.1315.4515.451.25%1,881,410
Jan 31, 202515.2015.3315.0015.2615.260.46%922,455
Jan 30, 202515.0515.1915.0015.1915.191.27%642,113
Jan 29, 202515.0115.0814.9815.0015.00-0.07%628,240
Jan 28, 202515.0615.1114.9415.0115.01-0.07%918,253
Jan 27, 202515.0015.0514.8715.0215.02-0.79%1,282,032
Jan 24, 202515.2615.2815.0815.1415.14-0.53%862,341
Jan 23, 202515.3315.4015.1115.2215.22-1.42%2,333,435
Jan 22, 202515.4315.4515.3715.4415.440.46%906,509
Jan 21, 202515.3115.4115.3015.3715.370.46%745,269
Jan 17, 202515.3115.3515.2715.3015.30-761,605
Jan 16, 202515.2715.3215.1815.3015.300.13%580,907
Jan 15, 202515.2415.2915.1515.2815.280.26%860,597
Jan 14, 202515.2715.3615.2315.2415.060.20%1,198,815
Jan 13, 202515.2815.2915.1815.2115.03-0.72%978,534
Jan 10, 202515.3015.3815.1815.3215.14-1,187,169
Jan 8, 202515.3715.3915.2215.3215.14-0.58%956,237
Jan 7, 202515.5115.5115.3515.4115.23-0.39%637,018
Jan 6, 202515.5215.5215.4215.4715.290.45%856,806
Jan 3, 202515.3415.5315.3015.4015.220.59%629,497
Jan 2, 202515.4515.4515.2315.3115.130.33%809,196
Dec 31, 202415.2715.4215.2315.2615.080.46%810,277
Dec 30, 202415.2515.2815.1515.1915.01-0.98%854,075
Dec 27, 202415.3815.4015.2415.3415.160.07%612,529
Dec 26, 202415.3015.4215.2615.3315.150.59%469,602
Dec 24, 202415.3415.3415.2115.2415.060.13%405,210
Dec 23, 202415.2515.2915.1315.2215.04-0.07%634,048
Dec 20, 202415.0315.2615.0315.2315.050.99%616,255
Dec 19, 202415.1115.1515.0215.0814.900.20%1,101,472
Dec 18, 202415.3115.3215.0415.0514.87-1.44%1,119,432
Dec 17, 202415.4315.4315.1615.2715.09-0.84%1,457,214
Dec 16, 202415.5715.5815.4015.4015.22-1.16%1,013,749
Dec 13, 202415.6115.6315.4815.5815.40-1.02%1,022,353
Dec 12, 202415.8015.8115.7115.7415.38-0.32%990,308
Dec 11, 202415.7115.7915.6615.7915.421.28%791,318
Dec 10, 202415.7115.7215.4215.5915.23-0.57%1,736,967
Dec 9, 202415.9915.9915.6515.6815.32-1.94%1,753,006
Dec 6, 202415.9915.9915.9515.9915.620.25%610,476
Dec 5, 202415.9215.9615.8915.9515.580.19%684,049
Dec 4, 202415.9215.9315.8615.9215.55-787,911
Dec 3, 202415.8515.9215.8315.9215.550.44%695,432
Dec 2, 202415.8115.8515.7815.8515.480.32%723,772
Nov 29, 202415.7715.8515.7515.8015.430.38%623,901
Nov 27, 202415.8415.8415.7215.7415.38-0.38%729,707
Nov 26, 202415.8015.8115.7515.8015.43-0.06%553,977
Nov 25, 202415.9115.9115.7815.8115.44-0.32%691,342
Nov 22, 202415.8515.8715.8015.8615.490.25%628,744
Nov 21, 202415.7715.8315.7315.8215.450.64%958,030
Nov 20, 202415.6615.7415.6215.7215.360.13%713,045
Nov 19, 202415.6715.7215.5715.7015.340.13%1,065,817
Nov 18, 202415.6115.7515.5915.6815.320.06%1,133,805
Nov 15, 202415.6615.7315.5615.6715.31-0.95%1,265,905
Nov 14, 202415.9215.9715.7815.8215.28-0.44%1,063,082
Nov 13, 202416.0416.0715.8815.8915.34-0.87%1,195,769
Nov 12, 202416.0316.0815.9516.0315.480.12%934,232
Nov 11, 202415.9916.0415.9516.0115.460.13%1,005,864
Nov 8, 202415.9015.9915.8715.9915.440.82%956,156
Nov 7, 202415.8315.9015.8115.8615.310.38%770,697
Nov 6, 202415.7515.8315.6615.8015.260.06%1,039,051
Nov 5, 202415.7515.8215.7215.7915.250.13%668,856
Nov 4, 202415.7615.7815.6815.7715.230.77%812,634
Nov 1, 202415.7215.7815.6415.6515.11-0.19%762,055
Oct 31, 202415.6915.7415.5915.6815.14-0.06%944,977
Oct 30, 202415.6415.6915.5215.6915.150.32%680,065
Oct 29, 202415.7415.7815.5815.6415.10-0.82%1,237,539
Oct 28, 202415.7715.7715.7215.7715.230.51%551,570
Oct 25, 202415.7915.8315.6615.6915.150.13%818,494
Oct 24, 202415.7715.8215.6715.6715.13-0.25%955,990
Oct 23, 202415.7915.8115.6415.7115.17-0.57%1,044,896
Oct 22, 202415.8715.8715.7115.8015.26-0.19%784,861
Oct 21, 202415.8215.8415.7515.8315.29-0.06%869,224
Oct 18, 202415.7815.8615.7515.8415.300.70%669,605
Oct 17, 202415.7715.7815.6815.7315.19-0.06%610,801
Oct 16, 202415.7015.7615.6215.7415.200.51%897,307
Oct 15, 202415.6115.7415.5915.6615.12-0.95%1,114,672
Oct 14, 202415.8815.9015.8015.8115.09-0.50%1,109,178
Oct 11, 202415.9515.9715.8615.8915.17-0.38%840,329
Oct 10, 202415.9715.9915.9215.9515.22-0.06%598,460
Oct 9, 202415.9615.9815.9115.9615.230.13%534,072
Oct 8, 202415.9015.9515.8615.9415.220.50%626,314
Oct 7, 202415.9015.9115.7815.8615.14-0.44%917,716
Oct 4, 202415.9215.9815.8815.9315.210.13%782,464
Oct 3, 202415.8915.9115.7915.9115.190.25%840,516
Oct 2, 202415.7715.8815.7215.8715.150.63%578,232
Oct 1, 202415.8115.8115.7115.7715.050.06%662,345
Sep 30, 202415.6915.7615.6415.7615.040.96%746,337
Sep 27, 202415.7015.7015.5315.6114.90-0.32%785,787
Sep 26, 202415.6415.7015.6415.6614.950.26%449,367
Sep 25, 202415.6515.6815.6015.6214.91-0.32%451,167
Sep 24, 202415.6315.6815.6015.6714.960.19%471,550
Sep 23, 202415.6115.6515.5815.6414.930.06%419,380
Sep 20, 202415.5415.6515.5415.6314.920.19%595,121
Sep 19, 202415.6015.6015.5215.6014.891.10%570,442
Sep 18, 202415.3615.5915.3615.4314.730.13%737,070