Skip to main content
Guggenheim Strategic Opportunities Fund (GOF)
NYSE: GOF · Real-Time Price · USD
15.92
+0.07 (0.44%)
At close: Dec 3, 2024, 4:00 PM
15.91
-0.01 (-0.06%)
After-hours: Dec 3, 2024, 7:33 PM EST

GOF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202415.8515.9215.8315.9215.920.44%695,432
Dec 2, 202415.8115.8515.7815.8515.850.32%723,772
Nov 29, 202415.7715.8515.7515.8015.800.38%623,901
Nov 27, 202415.8415.8415.7215.7415.74-0.38%729,707
Nov 26, 202415.8015.8115.7515.8015.80-0.06%553,977
Nov 25, 202415.9115.9115.7815.8115.81-0.32%691,342
Nov 22, 202415.8515.8715.8015.8615.860.25%628,744
Nov 21, 202415.7715.8315.7315.8215.820.64%958,030
Nov 20, 202415.6615.7415.6215.7215.720.13%713,045
Nov 19, 202415.6715.7215.5715.7015.700.13%1,065,817
Nov 18, 202415.6115.7515.5915.6815.680.06%1,133,805
Nov 15, 202415.6615.7315.5615.6715.67-0.95%1,265,905
Nov 14, 202415.9215.9715.7815.8215.64-0.44%1,063,082
Nov 13, 202416.0416.0715.8815.8915.71-0.87%1,195,769
Nov 12, 202416.0316.0815.9516.0315.850.12%934,232
Nov 11, 202415.9916.0415.9516.0115.830.13%1,005,864
Nov 8, 202415.9015.9915.8715.9915.810.82%956,156
Nov 7, 202415.8315.9015.8115.8615.680.38%770,697
Nov 6, 202415.7515.8315.6615.8015.620.06%1,039,051
Nov 5, 202415.7515.8215.7215.7915.610.13%668,856
Nov 4, 202415.7615.7815.6815.7715.590.77%812,634
Nov 1, 202415.7215.7815.6415.6515.47-0.19%762,055
Oct 31, 202415.6915.7415.5915.6815.50-0.06%944,977
Oct 30, 202415.6415.6915.5215.6915.510.32%680,065
Oct 29, 202415.7415.7815.5815.6415.46-0.82%1,237,539
Oct 28, 202415.7715.7715.7215.7715.590.51%551,570
Oct 25, 202415.7915.8315.6615.6915.510.13%818,494
Oct 24, 202415.7715.8215.6715.6715.49-0.25%955,990
Oct 23, 202415.7915.8115.6415.7115.53-0.57%1,044,896
Oct 22, 202415.8715.8715.7115.8015.62-0.19%784,861
Oct 21, 202415.8215.8415.7515.8315.65-0.06%869,224
Oct 18, 202415.7815.8615.7515.8415.660.70%669,605
Oct 17, 202415.7715.7815.6815.7315.55-0.06%610,801
Oct 16, 202415.7015.7615.6215.7415.560.51%897,307
Oct 15, 202415.6115.7415.5915.6615.48-0.95%1,114,672
Oct 14, 202415.8815.9015.8015.8115.45-0.50%1,109,178
Oct 11, 202415.9515.9715.8615.8915.53-0.38%840,329
Oct 10, 202415.9715.9915.9215.9515.59-0.06%598,460
Oct 9, 202415.9615.9815.9115.9615.600.13%534,072
Oct 8, 202415.9015.9515.8615.9415.580.50%626,314
Oct 7, 202415.9015.9115.7815.8615.50-0.44%917,716
Oct 4, 202415.9215.9815.8815.9315.570.13%782,464
Oct 3, 202415.8915.9115.7915.9115.550.25%840,516
Oct 2, 202415.7715.8815.7215.8715.510.63%578,232
Oct 1, 202415.8115.8115.7115.7715.410.06%662,345
Sep 30, 202415.6915.7615.6415.7615.400.96%746,337
Sep 27, 202415.7015.7015.5315.6115.25-0.32%785,787
Sep 26, 202415.6415.7015.6415.6615.300.26%449,367
Sep 25, 202415.6515.6815.6015.6215.26-0.32%451,167
Sep 24, 202415.6315.6815.6015.6715.310.19%471,550
Sep 23, 202415.6115.6515.5815.6415.280.06%419,380
Sep 20, 202415.5415.6515.5415.6315.270.19%595,121
Sep 19, 202415.6015.6015.5215.6015.241.10%570,442
Sep 18, 202415.3615.5915.3615.4315.080.13%737,070
Sep 17, 202415.2615.4515.2515.4115.060.98%812,526
Sep 16, 202415.3115.3315.2515.2614.91-0.33%693,539
Sep 13, 202415.2815.3515.2115.3114.96-1.03%794,035
Sep 12, 202415.5815.5815.4715.4714.94-0.51%1,028,779
Sep 11, 202415.6115.6115.4615.5515.02-0.19%839,359
Sep 10, 202415.5315.6215.5015.5815.050.32%780,874
Sep 9, 202415.4615.5315.4315.5315.000.98%472,203
Sep 6, 202415.3715.4415.3215.3814.85-0.39%610,437
Sep 5, 202415.4815.4815.4015.4414.910.26%376,022
Sep 4, 202415.3715.4715.3315.4014.870.72%605,859
Sep 3, 202415.4115.4115.2615.2914.77-1.04%688,337
Aug 30, 202415.4315.5715.4115.4514.920.72%660,644
Aug 29, 202415.2815.3415.2315.3414.810.92%541,165
Aug 28, 202415.1715.2315.1015.2014.680.40%396,888
Aug 27, 202415.0515.1615.0115.1414.620.53%494,043
Aug 26, 202415.2015.3014.9015.0614.54-1.12%1,586,292
Aug 23, 202415.4215.5315.1615.2314.71-1.10%1,601,250
Aug 22, 202415.4515.4815.3415.4014.87-0.26%533,015
Aug 21, 202415.3215.4715.3115.4414.910.98%483,716
Aug 20, 202415.3715.4415.1615.2914.77-1.29%1,806,413
Aug 19, 202415.4715.5915.4115.4914.960.32%1,236,056
Aug 16, 202415.4515.4915.3815.4414.91-0.52%759,343
Aug 15, 202415.5715.6315.5015.5214.99-1.46%777,734
Aug 14, 202415.7615.8215.6615.7515.03-1,039,744
Aug 13, 202415.6815.7515.5915.7515.030.77%1,281,974
Aug 12, 202415.5315.6615.5015.6314.920.90%859,714
Aug 9, 202415.4915.5815.4215.4914.790.19%833,225
Aug 8, 202415.4415.4815.3415.4614.761.11%843,958
Aug 7, 202415.3015.3815.2515.2914.590.46%734,331
Aug 6, 202414.9215.3514.9215.2214.531.26%1,644,360
Aug 5, 202414.9415.1714.5515.0314.35-1.57%2,263,734
Aug 2, 202415.2815.3515.2315.2714.58-0.97%885,203
Aug 1, 202415.4815.4915.3015.4214.72-0.13%614,027
Jul 31, 202415.3415.4815.3115.4414.741.05%862,448
Jul 30, 202415.3015.3015.1815.2814.580.20%659,931
Jul 29, 202415.3215.3515.2115.2514.56-0.33%604,897
Jul 26, 202415.2915.3215.2315.3014.600.39%380,744
Jul 25, 202415.2315.3315.1515.2414.550.33%592,339
Jul 24, 202415.2715.3015.1515.1914.50-0.85%575,418
Jul 23, 202415.3715.4015.2915.3214.62-0.13%552,187
Jul 22, 202415.2115.3615.1715.3414.641.19%906,505
Jul 19, 202415.1515.1915.1315.1614.470.07%471,867
Jul 18, 202415.1815.1915.1115.1514.46-590,943
Jul 17, 202415.1215.1515.0215.1514.460.26%807,734
Jul 16, 202415.2815.2815.1115.1114.42-0.72%808,908
Jul 15, 202415.2015.3315.1215.2214.53-0.98%963,070