Guggenheim Strategic Opportunities Fund (GOF)
NYSE: GOF · Real-Time Price · USD
8.77
+0.08 (0.92%)
At close: Oct 28, 2026, 4:00 PM EDT
8.77
0.00 (0.00%)
Pre-market: Oct 29, 2026, 7:35 AM EDT
GOF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 8.70 | 8.79 | 8.68 | 8.77 | 8.77 | 0.92% | 1,891,258 |
| Oct 27, 2026 | 8.59 | 8.70 | 8.55 | 8.69 | 8.69 | 1.28% | 1,293,841 |
| Oct 26, 2026 | 8.68 | 8.68 | 8.57 | 8.58 | 8.58 | -0.69% | 1,556,493 |
| Oct 23, 2026 | 8.62 | 8.69 | 8.59 | 8.64 | 8.64 | -0.23% | 756,818 |
| Oct 22, 2026 | 8.60 | 8.68 | 8.57 | 8.66 | 8.66 | -0.23% | 1,228,763 |
| Oct 21, 2026 | 8.58 | 8.73 | 8.56 | 8.68 | 8.68 | 1.88% | 1,314,101 |
| Oct 20, 2026 | 8.47 | 8.58 | 8.47 | 8.52 | 8.52 | 0.35% | 1,290,714 |
| Oct 19, 2026 | 8.45 | 8.58 | 8.44 | 8.49 | 8.49 | 0.12% | 1,919,518 |
| Oct 16, 2026 | 8.60 | 8.65 | 8.42 | 8.48 | 8.48 | -1.40% | 2,393,949 |
| Oct 15, 2026 | 8.46 | 8.65 | 8.41 | 8.60 | 8.60 | 1.44% | 1,756,715 |
| Oct 14, 2026 | 8.81 | 8.84 | 8.65 | 8.66 | 8.48 | -2.15% | 1,693,008 |
| Oct 13, 2026 | 8.93 | 9.00 | 8.85 | 8.85 | 8.66 | -0.90% | 2,078,269 |
| Oct 12, 2026 | 8.87 | 8.96 | 8.82 | 8.93 | 8.74 | 1.13% | 2,078,600 |
| Oct 9, 2026 | 8.80 | 8.89 | 8.71 | 8.83 | 8.64 | 1.03% | 2,610,927 |
| Oct 8, 2026 | 8.68 | 8.76 | 8.60 | 8.74 | 8.56 | 1.04% | 3,232,223 |
| Oct 7, 2026 | 8.61 | 8.78 | 8.55 | 8.65 | 8.47 | -0.69% | 2,683,268 |
| Oct 6, 2026 | 8.60 | 8.76 | 8.52 | 8.71 | 8.53 | 1.28% | 2,509,606 |
| Oct 5, 2026 | 8.78 | 8.81 | 8.60 | 8.60 | 8.42 | -1.60% | 2,421,689 |
| Oct 2, 2026 | 8.70 | 8.75 | 8.65 | 8.74 | 8.56 | 1.86% | 2,615,774 |
| Oct 1, 2026 | 8.54 | 8.64 | 8.49 | 8.58 | 8.40 | 0.82% | 2,238,806 |
| Sep 30, 2026 | 8.60 | 8.72 | 8.50 | 8.51 | 8.33 | -0.23% | 4,009,901 |
| Sep 29, 2026 | 8.46 | 8.54 | 8.46 | 8.53 | 8.35 | 0.47% | 2,166,953 |
| Sep 28, 2026 | 8.46 | 8.56 | 8.45 | 8.49 | 8.31 | -0.70% | 3,078,651 |
| Sep 25, 2026 | 8.40 | 8.57 | 8.40 | 8.55 | 8.37 | 1.42% | 2,679,695 |
| Sep 24, 2026 | 8.46 | 8.52 | 8.41 | 8.43 | 8.25 | -1.29% | 3,146,839 |
| Sep 23, 2026 | 8.63 | 8.67 | 8.54 | 8.54 | 8.36 | -1.61% | 2,756,012 |
| Sep 22, 2026 | 8.59 | 8.70 | 8.56 | 8.68 | 8.50 | 0.58% | 2,645,212 |
| Sep 21, 2026 | 8.62 | 8.64 | 8.52 | 8.63 | 8.45 | -0.12% | 2,889,684 |
| Sep 18, 2026 | 8.57 | 8.65 | 8.47 | 8.64 | 8.46 | 0.47% | 2,343,054 |
| Sep 17, 2026 | 8.58 | 8.69 | 8.55 | 8.60 | 8.42 | 1.06% | 3,369,564 |
| Sep 16, 2026 | 8.59 | 8.64 | 8.51 | 8.51 | 8.33 | -1.39% | 5,488,946 |
| Sep 15, 2026 | 8.65 | 8.77 | 8.53 | 8.63 | 8.45 | -2.35% | 5,881,884 |
| Sep 14, 2026 | 9.09 | 9.10 | 8.94 | 9.02 | 8.65 | -1.74% | 3,221,954 |
| Sep 11, 2026 | 9.25 | 9.25 | 9.13 | 9.18 | 8.81 | 0.11% | 2,345,621 |
| Sep 10, 2026 | 9.14 | 9.18 | 9.07 | 9.17 | 8.80 | -0.54% | 2,675,010 |
| Sep 9, 2026 | 9.23 | 9.26 | 9.22 | 9.22 | 8.84 | -0.43% | 2,029,120 |
| Sep 8, 2026 | 9.35 | 9.36 | 9.24 | 9.26 | 8.88 | -1.28% | 2,367,228 |
| Sep 4, 2026 | 9.34 | 9.41 | 9.34 | 9.38 | 9.00 | -0.74% | 1,606,963 |
| Sep 3, 2026 | 9.40 | 9.50 | 9.36 | 9.45 | 9.06 | 0.53% | 1,856,616 |
| Sep 2, 2026 | 9.46 | 9.56 | 9.35 | 9.40 | 9.02 | 0.64% | 2,849,479 |
| Sep 1, 2026 | 9.20 | 9.50 | 9.18 | 9.34 | 8.96 | -0.11% | 3,585,540 |
| Aug 31, 2026 | 9.52 | 9.58 | 9.31 | 9.35 | 8.97 | -2.71% | 5,138,528 |
| Aug 28, 2026 | 9.70 | 9.74 | 9.53 | 9.61 | 9.22 | -0.93% | 2,692,254 |
| Aug 27, 2026 | 9.66 | 9.79 | 9.64 | 9.70 | 9.30 | 0.10% | 2,667,191 |
| Aug 26, 2026 | 9.60 | 9.80 | 9.53 | 9.69 | 9.29 | 0.62% | 2,483,690 |
| Aug 25, 2026 | 9.55 | 9.76 | 9.46 | 9.63 | 9.24 | 0.52% | 2,940,463 |
| Aug 24, 2026 | 9.61 | 9.63 | 9.36 | 9.58 | 9.19 | -1.14% | 3,112,943 |
| Aug 21, 2026 | 9.15 | 9.71 | 8.96 | 9.69 | 9.29 | 2.87% | 12,661,781 |
| Aug 20, 2026 | 10.05 | 10.10 | 9.25 | 9.42 | 9.04 | -6.64% | 15,665,135 |
| Aug 19, 2026 | 10.20 | 10.24 | 10.04 | 10.09 | 9.68 | -0.59% | 2,627,504 |