Guggenheim Strategic Opportunities Fund (GOF)
NYSE: GOF · Real-Time Price · USD
9.61
-0.09 (-0.93%)
At close: Aug 28, 2026, 4:00 PM EDT
9.62
+0.01 (0.10%)
After-hours: Aug 28, 2026, 7:40 PM EDT
GOF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 9.70 | 9.74 | 9.53 | 9.61 | 9.61 | -0.93% | 2,691,445 |
| Aug 27, 2026 | 9.66 | 9.79 | 9.64 | 9.70 | 9.70 | 0.10% | 2,661,801 |
| Aug 26, 2026 | 9.60 | 9.80 | 9.53 | 9.69 | 9.69 | 0.62% | 2,482,941 |
| Aug 25, 2026 | 9.55 | 9.76 | 9.46 | 9.63 | 9.63 | 0.52% | 2,938,727 |
| Aug 24, 2026 | 9.61 | 9.63 | 9.36 | 9.58 | 9.58 | -1.14% | 3,105,087 |
| Aug 21, 2026 | 9.15 | 9.71 | 8.96 | 9.69 | 9.69 | 2.87% | 12,645,000 |
| Aug 20, 2026 | 10.05 | 10.10 | 9.25 | 9.42 | 9.42 | -6.64% | 15,584,030 |
| Aug 19, 2026 | 10.20 | 10.24 | 10.04 | 10.09 | 10.09 | -0.59% | 2,622,961 |
| Aug 18, 2026 | 10.26 | 10.31 | 10.12 | 10.15 | 10.15 | -1.46% | 2,986,812 |
| Aug 17, 2026 | 10.44 | 10.46 | 10.30 | 10.30 | 10.30 | -1.53% | 2,014,083 |
| Aug 14, 2026 | 10.51 | 10.53 | 10.44 | 10.46 | 10.46 | -0.46% | 1,197,681 |
| Aug 13, 2026 | 10.71 | 10.73 | 10.67 | 10.69 | 10.51 | -0.28% | 1,285,819 |
| Aug 12, 2026 | 10.71 | 10.74 | 10.67 | 10.72 | 10.54 | -0.09% | 1,448,563 |
| Aug 11, 2026 | 10.68 | 10.73 | 10.65 | 10.73 | 10.55 | 0.47% | 809,121 |
| Aug 10, 2026 | 10.64 | 10.68 | 10.59 | 10.68 | 10.50 | 0.19% | 864,721 |
| Aug 7, 2026 | 10.59 | 10.66 | 10.59 | 10.66 | 10.48 | 0.85% | 892,950 |
| Aug 6, 2026 | 10.48 | 10.59 | 10.48 | 10.57 | 10.39 | 0.57% | 793,255 |
| Aug 5, 2026 | 10.52 | 10.54 | 10.48 | 10.51 | 10.33 | 0.29% | 834,756 |
| Aug 4, 2026 | 10.53 | 10.59 | 10.48 | 10.48 | 10.30 | -0.10% | 1,349,997 |
| Aug 3, 2026 | 10.53 | 10.58 | 10.47 | 10.49 | 10.31 | -0.19% | 1,231,853 |
| Jul 31, 2026 | 10.57 | 10.65 | 10.51 | 10.51 | 10.33 | - | 1,280,657 |
| Jul 30, 2026 | 10.42 | 10.51 | 10.38 | 10.51 | 10.33 | 1.45% | 877,134 |
| Jul 29, 2026 | 10.45 | 10.53 | 10.36 | 10.36 | 10.18 | -0.86% | 1,351,998 |
| Jul 28, 2026 | 10.44 | 10.55 | 10.43 | 10.45 | 10.27 | -0.29% | 1,543,039 |
| Jul 27, 2026 | 10.52 | 10.52 | 10.39 | 10.48 | 10.30 | -0.10% | 1,007,086 |
| Jul 24, 2026 | 10.48 | 10.51 | 10.42 | 10.49 | 10.31 | 0.48% | 1,076,466 |
| Jul 23, 2026 | 10.50 | 10.54 | 10.39 | 10.44 | 10.26 | -0.95% | 1,736,635 |
| Jul 22, 2026 | 10.62 | 10.67 | 10.54 | 10.54 | 10.36 | -1.13% | 1,595,570 |
| Jul 21, 2026 | 10.70 | 10.71 | 10.66 | 10.66 | 10.48 | - | 999,089 |
| Jul 20, 2026 | 10.68 | 10.73 | 10.59 | 10.66 | 10.48 | -0.28% | 871,373 |
| Jul 17, 2026 | 10.67 | 10.75 | 10.65 | 10.69 | 10.51 | -0.56% | 3,854,379 |
| Jul 16, 2026 | 10.72 | 10.79 | 10.70 | 10.75 | 10.57 | -0.19% | 1,474,216 |
| Jul 15, 2026 | 10.70 | 10.82 | 10.70 | 10.77 | 10.59 | 0.67% | 1,125,792 |
| Jul 14, 2026 | 10.87 | 10.95 | 10.86 | 10.88 | 10.52 | -0.09% | 1,352,533 |
| Jul 13, 2026 | 10.91 | 10.97 | 10.87 | 10.89 | 10.53 | -0.37% | 1,751,597 |
| Jul 10, 2026 | 10.90 | 10.96 | 10.89 | 10.93 | 10.56 | 0.18% | 707,063 |
| Jul 9, 2026 | 10.92 | 10.93 | 10.85 | 10.91 | 10.54 | -0.09% | 1,084,335 |
| Jul 8, 2026 | 10.89 | 10.97 | 10.85 | 10.92 | 10.55 | 0.18% | 1,171,206 |
| Jul 7, 2026 | 10.91 | 10.94 | 10.87 | 10.90 | 10.53 | -0.37% | 812,786 |
| Jul 6, 2026 | 10.99 | 11.02 | 10.93 | 10.94 | 10.57 | -0.45% | 1,340,919 |
| Jul 2, 2026 | 10.95 | 10.99 | 10.93 | 10.99 | 10.62 | 0.46% | 1,097,751 |
| Jul 1, 2026 | 10.89 | 10.98 | 10.87 | 10.94 | 10.57 | 0.18% | 1,148,133 |
| Jun 30, 2026 | 10.89 | 10.96 | 10.83 | 10.92 | 10.55 | 1.02% | 1,633,907 |
| Jun 29, 2026 | 10.74 | 10.81 | 10.73 | 10.81 | 10.45 | 1.12% | 851,801 |
| Jun 26, 2026 | 10.64 | 10.77 | 10.57 | 10.69 | 10.33 | 0.75% | 1,226,769 |
| Jun 25, 2026 | 10.50 | 10.65 | 10.50 | 10.61 | 10.25 | 1.05% | 2,093,503 |
| Jun 24, 2026 | 10.61 | 10.71 | 10.50 | 10.50 | 10.15 | -0.94% | 3,262,466 |
| Jun 23, 2026 | 10.64 | 10.73 | 10.60 | 10.60 | 10.25 | -1.30% | 2,200,127 |
| Jun 22, 2026 | 10.71 | 10.74 | 10.65 | 10.74 | 10.38 | 0.19% | 1,435,837 |
| Jun 18, 2026 | 10.87 | 10.92 | 10.65 | 10.72 | 10.36 | -0.83% | 2,333,034 |