Guggenheim Strategic Opportunities Fund (GOF)
NYSE: GOF · Real-Time Price · USD
11.30
-0.11 (-0.96%)
At close: Mar 9, 2026, 4:00 PM EDT
11.37
+0.07 (0.62%)
After-hours: Mar 9, 2026, 7:10 PM EDT
GOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.34 | 11.35 | 11.07 | 11.30 | 11.30 | -0.96% | 3,601,160 |
| Mar 6, 2026 | 11.70 | 11.71 | 11.40 | 11.41 | 11.41 | -3.06% | 2,864,470 |
| Mar 5, 2026 | 11.87 | 11.87 | 11.66 | 11.77 | 11.77 | -0.42% | 1,991,024 |
| Mar 4, 2026 | 11.75 | 11.90 | 11.72 | 11.82 | 11.82 | 0.42% | 1,716,105 |
| Mar 3, 2026 | 11.84 | 11.85 | 11.68 | 11.77 | 11.77 | -1.34% | 2,067,431 |
| Mar 2, 2026 | 11.90 | 11.97 | 11.83 | 11.93 | 11.93 | -0.58% | 1,598,021 |
| Feb 27, 2026 | 12.07 | 12.11 | 11.98 | 12.00 | 12.00 | -0.41% | 1,952,425 |
| Feb 26, 2026 | 12.10 | 12.10 | 12.03 | 12.05 | 12.05 | 0.25% | 1,122,660 |
| Feb 25, 2026 | 12.14 | 12.21 | 12.01 | 12.02 | 12.02 | -0.58% | 1,851,830 |
| Feb 24, 2026 | 12.09 | 12.11 | 12.01 | 12.09 | 12.09 | 0.25% | 1,082,403 |
| Feb 23, 2026 | 12.14 | 12.15 | 12.04 | 12.06 | 12.06 | -0.74% | 935,897 |
| Feb 20, 2026 | 12.19 | 12.23 | 12.00 | 12.15 | 12.15 | -0.57% | 1,954,111 |
| Feb 19, 2026 | 12.19 | 12.23 | 12.15 | 12.22 | 12.22 | 0.58% | 1,100,341 |
| Feb 18, 2026 | 12.18 | 12.24 | 12.10 | 12.15 | 12.15 | -0.08% | 1,094,325 |
| Feb 17, 2026 | 12.28 | 12.36 | 12.08 | 12.16 | 12.16 | -1.30% | 1,846,822 |
| Feb 13, 2026 | 12.29 | 12.34 | 12.24 | 12.32 | 12.32 | -1.20% | 1,325,040 |
| Feb 12, 2026 | 12.58 | 12.61 | 12.45 | 12.47 | 12.29 | -0.40% | 1,322,942 |
| Feb 11, 2026 | 12.55 | 12.61 | 12.50 | 12.52 | 12.34 | -0.24% | 1,370,056 |
| Feb 10, 2026 | 12.56 | 12.56 | 12.46 | 12.55 | 12.37 | 0.40% | 1,179,402 |
| Feb 9, 2026 | 12.40 | 12.50 | 12.31 | 12.50 | 12.32 | 0.97% | 1,129,244 |
| Feb 6, 2026 | 12.37 | 12.40 | 12.24 | 12.38 | 12.20 | 0.73% | 1,275,918 |
| Feb 5, 2026 | 12.35 | 12.39 | 12.22 | 12.29 | 12.11 | -1.21% | 1,370,132 |
| Feb 4, 2026 | 12.50 | 12.50 | 12.21 | 12.44 | 12.26 | -0.08% | 1,645,158 |
| Feb 3, 2026 | 12.46 | 12.52 | 12.35 | 12.45 | 12.27 | 0.81% | 2,241,064 |
| Feb 2, 2026 | 12.76 | 12.81 | 12.31 | 12.35 | 12.17 | -3.36% | 2,967,083 |
| Jan 30, 2026 | 12.85 | 12.86 | 12.77 | 12.78 | 12.59 | -0.62% | 1,424,843 |
| Jan 29, 2026 | 12.77 | 12.87 | 12.71 | 12.86 | 12.67 | 0.55% | 944,521 |
| Jan 28, 2026 | 12.76 | 12.82 | 12.74 | 12.79 | 12.60 | -0.31% | 1,078,420 |
| Jan 27, 2026 | 12.85 | 12.91 | 12.83 | 12.83 | 12.64 | - | 760,561 |
| Jan 26, 2026 | 12.79 | 12.86 | 12.74 | 12.83 | 12.64 | 0.23% | 1,078,148 |
| Jan 23, 2026 | 12.88 | 12.92 | 12.80 | 12.80 | 12.61 | -0.70% | 1,085,989 |
| Jan 22, 2026 | 12.85 | 12.93 | 12.82 | 12.89 | 12.70 | 0.55% | 1,003,144 |
| Jan 21, 2026 | 12.66 | 12.84 | 12.65 | 12.82 | 12.63 | 1.50% | 928,139 |
| Jan 20, 2026 | 12.67 | 12.69 | 12.57 | 12.63 | 12.45 | -1.10% | 1,307,640 |
| Jan 16, 2026 | 12.80 | 12.85 | 12.73 | 12.77 | 12.58 | -0.23% | 1,160,072 |
| Jan 15, 2026 | 12.84 | 12.91 | 12.80 | 12.80 | 12.61 | -1.92% | 1,172,270 |
| Jan 14, 2026 | 13.01 | 13.07 | 12.96 | 13.05 | 12.68 | 0.23% | 1,223,089 |
| Jan 13, 2026 | 12.98 | 13.04 | 12.94 | 13.02 | 12.65 | 0.31% | 1,171,475 |
| Jan 12, 2026 | 12.86 | 12.98 | 12.83 | 12.98 | 12.61 | 0.62% | 979,901 |
| Jan 9, 2026 | 12.74 | 12.90 | 12.68 | 12.90 | 12.53 | 1.74% | 1,100,454 |
| Jan 8, 2026 | 12.80 | 12.89 | 12.68 | 12.68 | 12.32 | -1.40% | 2,003,890 |
| Jan 7, 2026 | 13.09 | 13.09 | 12.78 | 12.86 | 12.50 | -1.38% | 1,468,318 |
| Jan 6, 2026 | 12.94 | 13.04 | 12.91 | 13.04 | 12.67 | 0.85% | 1,733,518 |
| Jan 5, 2026 | 12.90 | 12.94 | 12.81 | 12.93 | 12.56 | 1.25% | 1,473,397 |
| Jan 2, 2026 | 13.00 | 13.00 | 12.74 | 12.77 | 12.41 | -0.85% | 1,961,437 |
| Dec 31, 2025 | 12.78 | 12.97 | 12.78 | 12.88 | 12.51 | 0.47% | 4,183,095 |
| Dec 30, 2025 | 12.54 | 12.92 | 12.53 | 12.82 | 12.46 | 1.34% | 3,235,270 |
| Dec 29, 2025 | 12.56 | 12.65 | 12.50 | 12.65 | 12.29 | 0.32% | 2,415,634 |
| Dec 26, 2025 | 12.53 | 12.65 | 12.50 | 12.61 | 12.25 | 0.80% | 1,824,241 |
| Dec 24, 2025 | 12.32 | 12.58 | 12.31 | 12.51 | 12.16 | 1.38% | 1,465,480 |
| Dec 23, 2025 | 12.20 | 12.35 | 12.17 | 12.34 | 11.99 | 0.82% | 1,969,456 |
| Dec 22, 2025 | 12.23 | 12.32 | 12.17 | 12.24 | 11.89 | -0.08% | 1,991,056 |
| Dec 19, 2025 | 12.11 | 12.25 | 12.09 | 12.25 | 11.90 | 0.99% | 1,752,434 |
| Dec 18, 2025 | 12.10 | 12.23 | 12.10 | 12.13 | 11.79 | 0.50% | 2,156,148 |
| Dec 17, 2025 | 12.05 | 12.09 | 12.00 | 12.07 | 11.73 | - | 1,677,253 |
| Dec 16, 2025 | 12.00 | 12.08 | 12.00 | 12.07 | 11.73 | -0.17% | 2,290,250 |
| Dec 15, 2025 | 12.05 | 12.12 | 11.97 | 12.09 | 11.75 | -0.90% | 2,024,925 |
| Dec 12, 2025 | 12.14 | 12.21 | 12.10 | 12.20 | 11.68 | 0.49% | 1,907,314 |
| Dec 11, 2025 | 12.16 | 12.18 | 12.08 | 12.14 | 11.62 | -0.16% | 1,898,977 |
| Dec 10, 2025 | 12.12 | 12.19 | 12.08 | 12.16 | 11.64 | 0.58% | 1,396,562 |
| Dec 9, 2025 | 12.13 | 12.13 | 12.04 | 12.09 | 11.57 | -0.17% | 1,343,324 |
| Dec 8, 2025 | 12.06 | 12.12 | 12.02 | 12.11 | 11.59 | 0.25% | 1,314,062 |
| Dec 5, 2025 | 12.08 | 12.20 | 12.03 | 12.08 | 11.56 | 0.17% | 1,172,533 |
| Dec 4, 2025 | 12.14 | 12.19 | 12.04 | 12.06 | 11.54 | -0.50% | 2,770,076 |
| Dec 3, 2025 | 12.17 | 12.20 | 12.11 | 12.12 | 11.60 | -0.66% | 1,468,641 |
| Dec 2, 2025 | 12.27 | 12.32 | 12.18 | 12.20 | 11.68 | -0.33% | 1,336,439 |
| Dec 1, 2025 | 12.35 | 12.39 | 12.23 | 12.24 | 11.72 | -1.53% | 1,431,620 |
| Nov 28, 2025 | 12.43 | 12.47 | 12.29 | 12.43 | 11.90 | 0.08% | 1,606,104 |
| Nov 26, 2025 | 12.45 | 12.50 | 12.36 | 12.42 | 11.89 | -0.08% | 1,458,321 |
| Nov 25, 2025 | 12.19 | 12.43 | 12.19 | 12.43 | 11.90 | 1.64% | 1,794,380 |
| Nov 24, 2025 | 12.07 | 12.30 | 12.06 | 12.23 | 11.71 | 1.92% | 2,046,619 |
| Nov 21, 2025 | 12.00 | 12.12 | 11.87 | 12.00 | 11.49 | 0.17% | 2,469,098 |
| Nov 20, 2025 | 12.21 | 12.21 | 11.95 | 11.98 | 11.47 | - | 2,261,789 |
| Nov 19, 2025 | 12.08 | 12.25 | 11.96 | 11.98 | 11.47 | 0.08% | 2,492,655 |
| Nov 18, 2025 | 12.35 | 12.38 | 11.96 | 11.97 | 11.46 | -3.70% | 4,182,878 |
| Nov 17, 2025 | 12.92 | 12.92 | 12.43 | 12.43 | 11.90 | -3.72% | 3,147,117 |
| Nov 14, 2025 | 12.85 | 13.04 | 12.85 | 12.91 | 12.36 | -1.45% | 1,375,086 |
| Nov 13, 2025 | 13.19 | 13.20 | 13.01 | 13.10 | 12.36 | -0.76% | 1,616,259 |
| Nov 12, 2025 | 13.35 | 13.35 | 13.17 | 13.20 | 12.46 | -0.68% | 1,504,559 |
| Nov 11, 2025 | 13.12 | 13.29 | 13.12 | 13.29 | 12.54 | 0.53% | 1,052,240 |
| Nov 10, 2025 | 13.21 | 13.35 | 13.16 | 13.22 | 12.48 | 0.84% | 1,237,047 |
| Nov 7, 2025 | 12.98 | 13.13 | 12.90 | 13.11 | 12.37 | 0.38% | 1,622,336 |
| Nov 6, 2025 | 13.16 | 13.20 | 13.04 | 13.06 | 12.33 | -0.84% | 1,370,287 |
| Nov 5, 2025 | 13.06 | 13.28 | 12.97 | 13.17 | 12.43 | 1.07% | 1,790,248 |
| Nov 4, 2025 | 12.95 | 13.12 | 12.91 | 13.03 | 12.30 | -0.46% | 2,322,270 |
| Nov 3, 2025 | 13.59 | 13.62 | 13.06 | 13.09 | 12.35 | -3.39% | 2,081,982 |
| Oct 31, 2025 | 13.50 | 13.64 | 13.35 | 13.55 | 12.79 | 2.26% | 1,541,195 |
| Oct 30, 2025 | 13.00 | 13.27 | 12.89 | 13.25 | 12.51 | 2.00% | 1,726,359 |
| Oct 29, 2025 | 12.99 | 13.20 | 12.85 | 12.99 | 12.26 | -0.23% | 2,683,653 |
| Oct 28, 2025 | 13.49 | 13.51 | 13.01 | 13.02 | 12.29 | -3.70% | 4,215,958 |
| Oct 27, 2025 | 13.94 | 13.98 | 13.06 | 13.52 | 12.76 | -2.17% | 4,811,399 |
| Oct 24, 2025 | 13.91 | 13.98 | 13.82 | 13.82 | 13.04 | 0.14% | 1,316,714 |
| Oct 23, 2025 | 13.55 | 13.89 | 13.55 | 13.80 | 13.02 | 1.92% | 1,696,925 |
| Oct 22, 2025 | 13.32 | 13.61 | 13.32 | 13.54 | 12.78 | 1.50% | 2,563,475 |
| Oct 21, 2025 | 12.69 | 13.64 | 12.65 | 13.34 | 12.59 | 3.98% | 5,051,920 |
| Oct 20, 2025 | 14.01 | 14.02 | 12.72 | 12.83 | 12.11 | -8.94% | 11,795,837 |
| Oct 17, 2025 | 14.33 | 14.33 | 13.95 | 14.09 | 13.30 | -2.29% | 5,655,035 |
| Oct 16, 2025 | 14.73 | 14.73 | 14.40 | 14.42 | 13.61 | -1.90% | 2,776,057 |
| Oct 15, 2025 | 14.78 | 14.82 | 14.68 | 14.70 | 13.87 | -1.21% | 1,597,049 |
| Oct 14, 2025 | 14.92 | 14.97 | 14.85 | 14.88 | 13.87 | -0.60% | 1,596,904 |