Guggenheim Strategic Opportunities Fund (GOF)
NYSE: GOF · Real-Time Price · USD
15.32
-0.09 (-0.58%)
At close: Jan 8, 2025, 4:00 PM
15.31
-0.01 (-0.07%)
Pre-market: Jan 10, 2025, 5:48 AM EST
GOF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 8, 2025 | 15.37 | 15.39 | 15.22 | 15.32 | 15.32 | -0.58% | 956,237 |
Jan 7, 2025 | 15.51 | 15.51 | 15.35 | 15.41 | 15.41 | -0.39% | 637,018 |
Jan 6, 2025 | 15.52 | 15.52 | 15.42 | 15.47 | 15.47 | 0.45% | 856,806 |
Jan 3, 2025 | 15.34 | 15.53 | 15.30 | 15.40 | 15.40 | 0.59% | 629,497 |
Jan 2, 2025 | 15.45 | 15.45 | 15.23 | 15.31 | 15.31 | 0.33% | 809,196 |
Dec 31, 2024 | 15.27 | 15.42 | 15.23 | 15.26 | 15.26 | 0.46% | 810,277 |
Dec 30, 2024 | 15.25 | 15.28 | 15.15 | 15.19 | 15.19 | -0.98% | 854,075 |
Dec 27, 2024 | 15.38 | 15.40 | 15.24 | 15.34 | 15.34 | 0.07% | 612,529 |
Dec 26, 2024 | 15.30 | 15.42 | 15.26 | 15.33 | 15.33 | 0.59% | 469,602 |
Dec 24, 2024 | 15.34 | 15.34 | 15.21 | 15.24 | 15.24 | 0.13% | 405,210 |
Dec 23, 2024 | 15.25 | 15.29 | 15.13 | 15.22 | 15.22 | -0.07% | 634,048 |
Dec 20, 2024 | 15.03 | 15.26 | 15.03 | 15.23 | 15.23 | 0.99% | 616,255 |
Dec 19, 2024 | 15.11 | 15.15 | 15.02 | 15.08 | 15.08 | 0.20% | 1,101,472 |
Dec 18, 2024 | 15.31 | 15.32 | 15.04 | 15.05 | 15.05 | -1.44% | 1,119,432 |
Dec 17, 2024 | 15.43 | 15.43 | 15.16 | 15.27 | 15.27 | -0.84% | 1,457,214 |
Dec 16, 2024 | 15.57 | 15.58 | 15.40 | 15.40 | 15.40 | -1.16% | 1,013,749 |
Dec 13, 2024 | 15.61 | 15.63 | 15.48 | 15.58 | 15.58 | -1.02% | 1,022,353 |
Dec 12, 2024 | 15.80 | 15.81 | 15.71 | 15.74 | 15.56 | -0.32% | 990,308 |
Dec 11, 2024 | 15.71 | 15.79 | 15.66 | 15.79 | 15.61 | 1.28% | 791,318 |
Dec 10, 2024 | 15.71 | 15.72 | 15.42 | 15.59 | 15.41 | -0.57% | 1,736,967 |
Dec 9, 2024 | 15.99 | 15.99 | 15.65 | 15.68 | 15.50 | -1.94% | 1,753,006 |
Dec 6, 2024 | 15.99 | 15.99 | 15.95 | 15.99 | 15.81 | 0.25% | 610,476 |
Dec 5, 2024 | 15.92 | 15.96 | 15.89 | 15.95 | 15.77 | 0.19% | 684,049 |
Dec 4, 2024 | 15.92 | 15.93 | 15.86 | 15.92 | 15.74 | - | 787,911 |
Dec 3, 2024 | 15.85 | 15.92 | 15.83 | 15.92 | 15.74 | 0.44% | 695,432 |
Dec 2, 2024 | 15.81 | 15.85 | 15.78 | 15.85 | 15.67 | 0.32% | 723,772 |
Nov 29, 2024 | 15.77 | 15.85 | 15.75 | 15.80 | 15.62 | 0.38% | 623,901 |
Nov 27, 2024 | 15.84 | 15.84 | 15.72 | 15.74 | 15.56 | -0.38% | 729,707 |
Nov 26, 2024 | 15.80 | 15.81 | 15.75 | 15.80 | 15.62 | -0.06% | 553,977 |
Nov 25, 2024 | 15.91 | 15.91 | 15.78 | 15.81 | 15.63 | -0.32% | 691,342 |
Nov 22, 2024 | 15.85 | 15.87 | 15.80 | 15.86 | 15.68 | 0.25% | 628,744 |
Nov 21, 2024 | 15.77 | 15.83 | 15.73 | 15.82 | 15.64 | 0.64% | 958,030 |
Nov 20, 2024 | 15.66 | 15.74 | 15.62 | 15.72 | 15.54 | 0.13% | 713,045 |
Nov 19, 2024 | 15.67 | 15.72 | 15.57 | 15.70 | 15.52 | 0.13% | 1,065,817 |
Nov 18, 2024 | 15.61 | 15.75 | 15.59 | 15.68 | 15.50 | 0.06% | 1,133,805 |
Nov 15, 2024 | 15.66 | 15.73 | 15.56 | 15.67 | 15.49 | -0.95% | 1,265,905 |
Nov 14, 2024 | 15.92 | 15.97 | 15.78 | 15.82 | 15.46 | -0.44% | 1,063,082 |
Nov 13, 2024 | 16.04 | 16.07 | 15.88 | 15.89 | 15.53 | -0.87% | 1,195,769 |
Nov 12, 2024 | 16.03 | 16.08 | 15.95 | 16.03 | 15.66 | 0.12% | 934,232 |
Nov 11, 2024 | 15.99 | 16.04 | 15.95 | 16.01 | 15.64 | 0.13% | 1,005,864 |
Nov 8, 2024 | 15.90 | 15.99 | 15.87 | 15.99 | 15.62 | 0.82% | 956,156 |
Nov 7, 2024 | 15.83 | 15.90 | 15.81 | 15.86 | 15.50 | 0.38% | 770,697 |
Nov 6, 2024 | 15.75 | 15.83 | 15.66 | 15.80 | 15.44 | 0.06% | 1,039,051 |
Nov 5, 2024 | 15.75 | 15.82 | 15.72 | 15.79 | 15.43 | 0.13% | 668,856 |
Nov 4, 2024 | 15.76 | 15.78 | 15.68 | 15.77 | 15.41 | 0.77% | 812,634 |
Nov 1, 2024 | 15.72 | 15.78 | 15.64 | 15.65 | 15.29 | -0.19% | 762,055 |
Oct 31, 2024 | 15.69 | 15.74 | 15.59 | 15.68 | 15.32 | -0.06% | 944,977 |
Oct 30, 2024 | 15.64 | 15.69 | 15.52 | 15.69 | 15.33 | 0.32% | 680,065 |
Oct 29, 2024 | 15.74 | 15.78 | 15.58 | 15.64 | 15.28 | -0.82% | 1,237,539 |
Oct 28, 2024 | 15.77 | 15.77 | 15.72 | 15.77 | 15.41 | 0.51% | 551,570 |
Oct 25, 2024 | 15.79 | 15.83 | 15.66 | 15.69 | 15.33 | 0.13% | 818,494 |
Oct 24, 2024 | 15.77 | 15.82 | 15.67 | 15.67 | 15.31 | -0.25% | 955,990 |
Oct 23, 2024 | 15.79 | 15.81 | 15.64 | 15.71 | 15.35 | -0.57% | 1,044,896 |
Oct 22, 2024 | 15.87 | 15.87 | 15.71 | 15.80 | 15.44 | -0.19% | 784,861 |
Oct 21, 2024 | 15.82 | 15.84 | 15.75 | 15.83 | 15.47 | -0.06% | 869,224 |
Oct 18, 2024 | 15.78 | 15.86 | 15.75 | 15.84 | 15.48 | 0.70% | 669,605 |
Oct 17, 2024 | 15.77 | 15.78 | 15.68 | 15.73 | 15.37 | -0.06% | 610,801 |
Oct 16, 2024 | 15.70 | 15.76 | 15.62 | 15.74 | 15.38 | 0.51% | 897,307 |
Oct 15, 2024 | 15.61 | 15.74 | 15.59 | 15.66 | 15.30 | -0.95% | 1,114,672 |
Oct 14, 2024 | 15.88 | 15.90 | 15.80 | 15.81 | 15.27 | -0.50% | 1,109,178 |
Oct 11, 2024 | 15.95 | 15.97 | 15.86 | 15.89 | 15.35 | -0.38% | 840,329 |
Oct 10, 2024 | 15.97 | 15.99 | 15.92 | 15.95 | 15.41 | -0.06% | 598,460 |
Oct 9, 2024 | 15.96 | 15.98 | 15.91 | 15.96 | 15.42 | 0.13% | 534,072 |
Oct 8, 2024 | 15.90 | 15.95 | 15.86 | 15.94 | 15.40 | 0.50% | 626,314 |
Oct 7, 2024 | 15.90 | 15.91 | 15.78 | 15.86 | 15.32 | -0.44% | 917,716 |
Oct 4, 2024 | 15.92 | 15.98 | 15.88 | 15.93 | 15.39 | 0.13% | 782,464 |
Oct 3, 2024 | 15.89 | 15.91 | 15.79 | 15.91 | 15.37 | 0.25% | 840,516 |
Oct 2, 2024 | 15.77 | 15.88 | 15.72 | 15.87 | 15.33 | 0.63% | 578,232 |
Oct 1, 2024 | 15.81 | 15.81 | 15.71 | 15.77 | 15.23 | 0.06% | 662,345 |
Sep 30, 2024 | 15.69 | 15.76 | 15.64 | 15.76 | 15.22 | 0.96% | 746,337 |
Sep 27, 2024 | 15.70 | 15.70 | 15.53 | 15.61 | 15.08 | -0.32% | 785,787 |
Sep 26, 2024 | 15.64 | 15.70 | 15.64 | 15.66 | 15.13 | 0.26% | 449,367 |
Sep 25, 2024 | 15.65 | 15.68 | 15.60 | 15.62 | 15.09 | -0.32% | 451,167 |
Sep 24, 2024 | 15.63 | 15.68 | 15.60 | 15.67 | 15.14 | 0.19% | 471,550 |
Sep 23, 2024 | 15.61 | 15.65 | 15.58 | 15.64 | 15.11 | 0.06% | 419,380 |
Sep 20, 2024 | 15.54 | 15.65 | 15.54 | 15.63 | 15.10 | 0.19% | 595,121 |
Sep 19, 2024 | 15.60 | 15.60 | 15.52 | 15.60 | 15.07 | 1.10% | 570,442 |
Sep 18, 2024 | 15.36 | 15.59 | 15.36 | 15.43 | 14.90 | 0.13% | 737,070 |
Sep 17, 2024 | 15.26 | 15.45 | 15.25 | 15.41 | 14.88 | 0.98% | 812,526 |
Sep 16, 2024 | 15.31 | 15.33 | 15.25 | 15.26 | 14.74 | -0.33% | 693,539 |
Sep 13, 2024 | 15.28 | 15.35 | 15.21 | 15.31 | 14.79 | -1.03% | 794,035 |
Sep 12, 2024 | 15.58 | 15.58 | 15.47 | 15.47 | 14.77 | -0.51% | 1,028,779 |
Sep 11, 2024 | 15.61 | 15.61 | 15.46 | 15.55 | 14.84 | -0.19% | 839,359 |
Sep 10, 2024 | 15.53 | 15.62 | 15.50 | 15.58 | 14.87 | 0.32% | 780,874 |
Sep 9, 2024 | 15.46 | 15.53 | 15.43 | 15.53 | 14.82 | 0.98% | 472,203 |
Sep 6, 2024 | 15.37 | 15.44 | 15.32 | 15.38 | 14.68 | -0.39% | 610,437 |
Sep 5, 2024 | 15.48 | 15.48 | 15.40 | 15.44 | 14.74 | 0.26% | 376,022 |
Sep 4, 2024 | 15.37 | 15.47 | 15.33 | 15.40 | 14.70 | 0.72% | 605,859 |
Sep 3, 2024 | 15.41 | 15.41 | 15.26 | 15.29 | 14.59 | -1.04% | 688,337 |
Aug 30, 2024 | 15.43 | 15.57 | 15.41 | 15.45 | 14.75 | 0.72% | 660,644 |
Aug 29, 2024 | 15.28 | 15.34 | 15.23 | 15.34 | 14.64 | 0.92% | 541,165 |
Aug 28, 2024 | 15.17 | 15.23 | 15.10 | 15.20 | 14.51 | 0.40% | 396,888 |
Aug 27, 2024 | 15.05 | 15.16 | 15.01 | 15.14 | 14.45 | 0.53% | 494,043 |
Aug 26, 2024 | 15.20 | 15.30 | 14.90 | 15.06 | 14.38 | -1.12% | 1,586,292 |
Aug 23, 2024 | 15.42 | 15.53 | 15.16 | 15.23 | 14.54 | -1.10% | 1,601,250 |
Aug 22, 2024 | 15.45 | 15.48 | 15.34 | 15.40 | 14.70 | -0.26% | 533,015 |
Aug 21, 2024 | 15.32 | 15.47 | 15.31 | 15.44 | 14.74 | 0.98% | 483,716 |
Aug 20, 2024 | 15.37 | 15.44 | 15.16 | 15.29 | 14.59 | -1.29% | 1,806,413 |
Aug 19, 2024 | 15.47 | 15.59 | 15.41 | 15.49 | 14.79 | 0.32% | 1,236,056 |
Aug 16, 2024 | 15.45 | 15.49 | 15.38 | 15.44 | 14.74 | -0.52% | 759,343 |