Guggenheim Strategic Opportunities Fund (GOF)

GOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	11.54	11.61	11.50	11.56	11.56	0.35%	1,788,591
May 8, 2026	11.49	11.59	11.47	11.52	11.52	0.26%	997,557
May 7, 2026	11.55	11.55	11.47	11.49	11.49	-0.09%	1,022,932
May 6, 2026	11.48	11.54	11.43	11.50	11.50	0.61%	1,221,329
May 5, 2026	11.43	11.49	11.41	11.43	11.43	0.18%	878,640
May 4, 2026	11.40	11.51	11.36	11.41	11.41	0.35%	1,128,737
May 1, 2026	11.45	11.46	11.30	11.37	11.37	-0.52%	1,388,272
Apr 30, 2026	11.39	11.52	11.35	11.43	11.43	1.06%	1,913,664
Apr 29, 2026	11.35	11.37	11.26	11.31	11.31	-0.26%	690,797
Apr 28, 2026	11.36	11.40	11.27	11.34	11.34	-0.18%	854,975
Apr 27, 2026	11.23	11.44	11.23	11.36	11.36	1.25%	1,122,057
Apr 24, 2026	11.26	11.27	11.20	11.22	11.22	0.18%	565,828
Apr 23, 2026	11.35	11.38	11.20	11.20	11.20	-1.23%	809,882
Apr 22, 2026	11.45	11.46	11.32	11.34	11.34	-0.35%	840,840
Apr 21, 2026	11.63	11.63	11.37	11.38	11.38	-1.56%	1,338,967
Apr 20, 2026	11.25	11.59	11.25	11.56	11.56	2.39%	2,001,840
Apr 17, 2026	11.36	11.37	11.27	11.29	11.29	0.09%	1,089,378
Apr 16, 2026	11.35	11.39	11.24	11.28	11.28	-0.62%	1,039,639
Apr 15, 2026	11.35	11.40	11.30	11.35	11.35	-1.65%	1,215,132
Apr 14, 2026	11.47	11.63	11.41	11.54	11.36	1.05%	1,575,871
Apr 13, 2026	11.47	11.51	11.40	11.42	11.24	-0.70%	1,084,120
Apr 10, 2026	11.41	11.54	11.41	11.50	11.32	0.97%	1,091,814
Apr 9, 2026	11.26	11.39	11.21	11.39	11.21	1.52%	738,088
Apr 8, 2026	11.30	11.33	11.16	11.22	11.04	0.90%	1,172,542
Apr 7, 2026	11.10	11.17	11.08	11.12	10.94	-0.27%	811,354
Apr 6, 2026	11.18	11.18	11.08	11.15	10.97	-0.27%	896,637
Apr 2, 2026	11.01	11.25	10.96	11.18	11.00	-0.18%	1,172,735
Apr 1, 2026	11.09	11.30	11.09	11.20	11.02	1.63%	1,248,388
Mar 31, 2026	10.85	11.02	10.76	11.02	10.85	3.47%	2,148,465
Mar 30, 2026	10.68	10.73	10.54	10.65	10.48	0.38%	1,321,747
Mar 27, 2026	10.77	10.82	10.59	10.61	10.44	-1.85%	2,234,286
Mar 26, 2026	10.90	11.03	10.81	10.81	10.64	-1.10%	1,037,391
Mar 25, 2026	10.82	11.02	10.82	10.93	10.76	1.49%	1,037,535
Mar 24, 2026	10.85	10.89	10.74	10.77	10.60	-0.74%	1,886,474
Mar 23, 2026	10.97	10.97	10.81	10.85	10.68	0.28%	1,842,023
Mar 20, 2026	11.06	11.08	10.77	10.82	10.65	-2.35%	1,898,505
Mar 19, 2026	10.99	11.10	10.94	11.08	10.91	0.36%	1,871,037
Mar 18, 2026	11.13	11.15	11.04	11.04	10.87	-0.63%	737,468
Mar 17, 2026	11.05	11.15	11.05	11.11	10.93	0.73%	984,854
Mar 16, 2026	11.04	11.10	11.00	11.03	10.86	0.09%	1,471,108
Mar 13, 2026	11.17	11.17	10.91	11.02	10.85	-2.39%	2,208,800
Mar 12, 2026	11.35	11.39	11.25	11.29	10.93	-0.96%	1,666,028
Mar 11, 2026	11.46	11.47	11.32	11.40	11.04	-0.18%	1,729,145
Mar 10, 2026	11.37	11.48	11.37	11.42	11.06	1.06%	1,477,524
Mar 9, 2026	11.34	11.35	11.07	11.30	10.94	-0.96%	3,621,144
Mar 6, 2026	11.70	11.71	11.40	11.41	11.05	-3.06%	2,894,756
Mar 5, 2026	11.87	11.87	11.66	11.77	11.40	-0.42%	1,995,407
Mar 4, 2026	11.75	11.90	11.72	11.82	11.45	0.42%	1,731,816
Mar 3, 2026	11.84	11.85	11.68	11.77	11.40	-1.34%	2,071,645
Mar 2, 2026	11.90	11.97	11.83	11.93	11.55	-0.58%	1,608,938

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.