Guggenheim Strategic Opportunities Fund (GOF)
NYSE: GOF · Real-Time Price · USD
14.59
+0.04 (0.27%)
May 27, 2025, 3:16 PM - Market open
GOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 14.55 | 14.62 | 14.48 | 14.59 | - | 0.27% | 581,897 |
| May 23, 2025 | 14.40 | 14.57 | 14.37 | 14.55 | 14.55 | 1.11% | 677,981 |
| May 22, 2025 | 14.49 | 14.49 | 14.29 | 14.39 | 14.39 | -0.42% | 870,503 |
| May 21, 2025 | 14.53 | 14.57 | 14.44 | 14.45 | 14.45 | -0.89% | 1,258,813 |
| May 20, 2025 | 14.60 | 14.66 | 14.56 | 14.58 | 14.58 | -0.48% | 605,749 |
| May 19, 2025 | 14.50 | 14.66 | 14.50 | 14.65 | 14.65 | -0.07% | 685,824 |
| May 16, 2025 | 14.74 | 14.74 | 14.60 | 14.66 | 14.66 | -0.20% | 633,243 |
| May 15, 2025 | 14.69 | 14.75 | 14.60 | 14.69 | 14.69 | -1.08% | 801,164 |
| May 14, 2025 | 14.78 | 14.89 | 14.72 | 14.85 | 14.67 | 0.68% | 1,342,967 |
| May 13, 2025 | 14.77 | 14.84 | 14.74 | 14.75 | 14.57 | 0.07% | 1,268,777 |
| May 12, 2025 | 14.70 | 14.77 | 14.58 | 14.74 | 14.56 | 1.52% | 995,855 |
| May 9, 2025 | 14.46 | 14.59 | 14.38 | 14.52 | 14.34 | 0.69% | 778,248 |
| May 8, 2025 | 14.55 | 14.55 | 14.42 | 14.42 | 14.24 | -0.28% | 774,574 |
| May 7, 2025 | 14.54 | 14.60 | 14.41 | 14.46 | 14.28 | -0.34% | 1,032,648 |
| May 6, 2025 | 14.52 | 14.59 | 14.47 | 14.51 | 14.33 | -0.07% | 658,593 |
| May 5, 2025 | 14.50 | 14.57 | 14.44 | 14.52 | 14.34 | 0.41% | 739,358 |
| May 2, 2025 | 14.37 | 14.57 | 14.37 | 14.46 | 14.28 | 1.33% | 892,409 |
| May 1, 2025 | 14.51 | 14.55 | 14.05 | 14.27 | 14.10 | -1.31% | 1,697,564 |
| Apr 30, 2025 | 14.42 | 14.50 | 14.32 | 14.46 | 14.28 | 0.07% | 1,091,523 |
| Apr 29, 2025 | 14.42 | 14.48 | 14.38 | 14.45 | 14.27 | 0.63% | 571,796 |
| Apr 28, 2025 | 14.38 | 14.49 | 14.36 | 14.36 | 14.18 | -0.42% | 627,614 |
| Apr 25, 2025 | 14.35 | 14.43 | 14.32 | 14.42 | 14.24 | 0.77% | 584,008 |
| Apr 24, 2025 | 14.16 | 14.37 | 14.15 | 14.31 | 14.14 | 1.13% | 625,869 |
| Apr 23, 2025 | 14.22 | 14.34 | 14.11 | 14.15 | 13.98 | 0.64% | 939,995 |
| Apr 22, 2025 | 14.10 | 14.20 | 13.98 | 14.06 | 13.89 | -0.07% | 1,041,178 |
| Apr 21, 2025 | 14.25 | 14.25 | 13.94 | 14.07 | 13.90 | -1.81% | 1,023,406 |
| Apr 17, 2025 | 14.33 | 14.41 | 14.25 | 14.33 | 14.16 | 0.14% | 598,653 |
| Apr 16, 2025 | 14.45 | 14.49 | 14.18 | 14.31 | 14.14 | -1.65% | 956,975 |
| Apr 15, 2025 | 14.53 | 14.71 | 14.40 | 14.55 | 14.37 | -0.95% | 1,280,687 |
| Apr 14, 2025 | 14.58 | 14.70 | 14.41 | 14.69 | 14.33 | 1.66% | 1,342,604 |
| Apr 11, 2025 | 14.20 | 14.46 | 14.05 | 14.45 | 14.10 | 1.83% | 1,465,132 |
| Apr 10, 2025 | 14.65 | 14.66 | 14.03 | 14.19 | 13.84 | -3.21% | 1,224,965 |
| Apr 9, 2025 | 13.68 | 14.73 | 13.35 | 14.66 | 14.30 | 4.05% | 2,733,194 |
| Apr 8, 2025 | 14.49 | 14.72 | 14.00 | 14.09 | 13.75 | 2.55% | 2,188,873 |
| Apr 7, 2025 | 13.13 | 13.93 | 12.26 | 13.74 | 13.40 | -0.87% | 3,784,701 |
| Apr 4, 2025 | 15.06 | 15.10 | 13.47 | 13.86 | 13.52 | -9.41% | 5,546,247 |
| Apr 3, 2025 | 15.30 | 15.44 | 15.25 | 15.30 | 14.93 | -2.30% | 1,977,996 |
| Apr 2, 2025 | 15.48 | 15.69 | 15.47 | 15.66 | 15.28 | 1.03% | 1,300,157 |
| Apr 1, 2025 | 15.52 | 15.57 | 15.46 | 15.50 | 15.12 | -0.45% | 973,445 |
| Mar 31, 2025 | 15.51 | 15.59 | 15.38 | 15.57 | 15.19 | 0.19% | 1,289,896 |
| Mar 28, 2025 | 15.66 | 15.66 | 15.48 | 15.54 | 15.16 | -0.45% | 948,590 |
| Mar 27, 2025 | 15.68 | 15.69 | 15.53 | 15.61 | 15.23 | -0.57% | 1,155,262 |
| Mar 26, 2025 | 15.84 | 15.84 | 15.66 | 15.70 | 15.32 | -0.82% | 1,177,655 |
| Mar 25, 2025 | 15.92 | 15.92 | 15.80 | 15.83 | 15.44 | -0.44% | 951,260 |
| Mar 24, 2025 | 15.91 | 15.93 | 15.84 | 15.90 | 15.51 | 0.06% | 856,156 |
| Mar 21, 2025 | 15.80 | 15.89 | 15.79 | 15.89 | 15.50 | 0.25% | 609,765 |
| Mar 20, 2025 | 15.75 | 15.89 | 15.73 | 15.85 | 15.46 | 0.57% | 1,063,174 |
| Mar 19, 2025 | 15.70 | 15.87 | 15.64 | 15.76 | 15.38 | 0.77% | 1,598,776 |
| Mar 18, 2025 | 15.58 | 15.67 | 15.49 | 15.64 | 15.26 | 0.13% | 913,181 |
| Mar 17, 2025 | 15.60 | 15.68 | 15.56 | 15.62 | 15.24 | 0.51% | 839,016 |