Guggenheim Strategic Opportunities Fund (GOF)
NYSE: GOF · Real-Time Price · USD
11.34
-0.02 (-0.18%)
At close: Apr 28, 2026, 4:00 PM EDT
11.37
+0.03 (0.25%)
After-hours: Apr 28, 2026, 7:39 PM EDT
GOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2026 | 12.07 | 12.11 | 11.98 | 12.00 | 11.62 | -0.41% | 1,959,142 |
| Feb 26, 2026 | 12.10 | 12.10 | 12.03 | 12.05 | 11.67 | 0.25% | 1,124,585 |
| Feb 25, 2026 | 12.14 | 12.21 | 12.01 | 12.02 | 11.64 | -0.58% | 1,859,417 |
| Feb 24, 2026 | 12.09 | 12.11 | 12.01 | 12.09 | 11.71 | 0.25% | 1,259,924 |
| Feb 23, 2026 | 12.14 | 12.15 | 12.04 | 12.06 | 11.68 | -0.74% | 945,354 |
| Feb 20, 2026 | 12.19 | 12.23 | 12.00 | 12.15 | 11.77 | -0.57% | 1,955,749 |
| Feb 19, 2026 | 12.19 | 12.23 | 12.15 | 12.22 | 11.83 | 0.58% | 1,102,638 |
| Feb 18, 2026 | 12.18 | 12.24 | 12.10 | 12.15 | 11.77 | -0.08% | 1,097,541 |
| Feb 17, 2026 | 12.28 | 12.36 | 12.08 | 12.16 | 11.78 | -1.30% | 1,847,992 |
| Feb 13, 2026 | 12.29 | 12.34 | 12.24 | 12.32 | 11.93 | -1.20% | 1,326,799 |
| Feb 12, 2026 | 12.58 | 12.61 | 12.45 | 12.47 | 11.90 | -0.40% | 1,324,850 |
| Feb 11, 2026 | 12.55 | 12.61 | 12.50 | 12.52 | 11.95 | -0.24% | 1,370,056 |
| Feb 10, 2026 | 12.56 | 12.56 | 12.46 | 12.55 | 11.98 | 0.40% | 1,179,402 |
| Feb 9, 2026 | 12.40 | 12.50 | 12.31 | 12.50 | 11.93 | 0.97% | 1,129,244 |
| Feb 6, 2026 | 12.37 | 12.40 | 12.24 | 12.38 | 11.81 | 0.73% | 1,275,918 |
| Feb 5, 2026 | 12.35 | 12.39 | 12.22 | 12.29 | 11.73 | -1.21% | 1,370,132 |
| Feb 4, 2026 | 12.50 | 12.50 | 12.21 | 12.44 | 11.87 | -0.08% | 1,645,158 |
| Feb 3, 2026 | 12.46 | 12.52 | 12.35 | 12.45 | 11.88 | 0.81% | 2,241,064 |
| Feb 2, 2026 | 12.76 | 12.81 | 12.31 | 12.35 | 11.78 | -3.36% | 2,967,083 |
| Jan 30, 2026 | 12.85 | 12.86 | 12.77 | 12.78 | 12.19 | -0.62% | 1,424,843 |
| Jan 29, 2026 | 12.77 | 12.87 | 12.71 | 12.86 | 12.27 | 0.55% | 944,521 |
| Jan 28, 2026 | 12.76 | 12.82 | 12.74 | 12.79 | 12.20 | -0.31% | 1,078,420 |
| Jan 27, 2026 | 12.85 | 12.91 | 12.83 | 12.83 | 12.24 | - | 760,561 |
| Jan 26, 2026 | 12.79 | 12.86 | 12.74 | 12.83 | 12.24 | 0.23% | 1,078,148 |
| Jan 23, 2026 | 12.88 | 12.92 | 12.80 | 12.80 | 12.21 | -0.70% | 1,085,989 |
| Jan 22, 2026 | 12.85 | 12.93 | 12.82 | 12.89 | 12.30 | 0.55% | 1,003,144 |
| Jan 21, 2026 | 12.66 | 12.84 | 12.65 | 12.82 | 12.23 | 1.50% | 928,139 |
| Jan 20, 2026 | 12.67 | 12.69 | 12.57 | 12.63 | 12.05 | -1.10% | 1,307,640 |
| Jan 16, 2026 | 12.80 | 12.85 | 12.73 | 12.77 | 12.19 | -0.23% | 1,160,072 |
| Jan 15, 2026 | 12.84 | 12.91 | 12.80 | 12.80 | 12.21 | -1.92% | 1,172,270 |
| Jan 14, 2026 | 13.01 | 13.07 | 12.96 | 13.05 | 12.28 | 0.23% | 1,223,089 |
| Jan 13, 2026 | 12.98 | 13.04 | 12.94 | 13.02 | 12.25 | 0.31% | 1,171,475 |
| Jan 12, 2026 | 12.86 | 12.98 | 12.83 | 12.98 | 12.21 | 0.62% | 979,901 |
| Jan 9, 2026 | 12.74 | 12.90 | 12.68 | 12.90 | 12.14 | 1.74% | 1,100,454 |
| Jan 8, 2026 | 12.80 | 12.89 | 12.68 | 12.68 | 11.93 | -1.40% | 2,003,890 |
| Jan 7, 2026 | 13.09 | 13.09 | 12.78 | 12.86 | 12.10 | -1.38% | 1,468,318 |
| Jan 6, 2026 | 12.94 | 13.04 | 12.91 | 13.04 | 12.27 | 0.85% | 1,733,518 |
| Jan 5, 2026 | 12.90 | 12.94 | 12.81 | 12.93 | 12.17 | 1.25% | 1,473,397 |
| Jan 2, 2026 | 13.00 | 13.00 | 12.74 | 12.77 | 12.02 | -0.85% | 1,961,437 |
| Dec 31, 2025 | 12.78 | 12.97 | 12.78 | 12.88 | 12.12 | 0.47% | 4,183,095 |
| Dec 30, 2025 | 12.54 | 12.92 | 12.53 | 12.82 | 12.06 | 1.34% | 3,235,270 |
| Dec 29, 2025 | 12.56 | 12.65 | 12.50 | 12.65 | 11.90 | 0.32% | 2,415,634 |
| Dec 26, 2025 | 12.53 | 12.65 | 12.50 | 12.61 | 11.86 | 0.80% | 1,824,241 |
| Dec 24, 2025 | 12.32 | 12.58 | 12.31 | 12.51 | 11.77 | 1.38% | 1,465,480 |
| Dec 23, 2025 | 12.20 | 12.35 | 12.17 | 12.34 | 11.61 | 0.82% | 1,969,456 |
| Dec 22, 2025 | 12.23 | 12.32 | 12.17 | 12.24 | 11.52 | -0.08% | 1,991,056 |
| Dec 19, 2025 | 12.11 | 12.25 | 12.09 | 12.25 | 11.53 | 0.99% | 1,752,434 |
| Dec 18, 2025 | 12.10 | 12.23 | 12.10 | 12.13 | 11.41 | 0.50% | 2,156,148 |
| Dec 17, 2025 | 12.05 | 12.09 | 12.00 | 12.07 | 11.36 | - | 1,677,253 |
| Dec 16, 2025 | 12.00 | 12.08 | 12.00 | 12.07 | 11.36 | -0.17% | 2,290,250 |
| Dec 15, 2025 | 12.05 | 12.12 | 11.97 | 12.09 | 11.38 | -0.90% | 2,024,925 |
| Dec 12, 2025 | 12.14 | 12.21 | 12.10 | 12.20 | 11.31 | 0.49% | 1,907,314 |
| Dec 11, 2025 | 12.16 | 12.18 | 12.08 | 12.14 | 11.25 | -0.16% | 1,898,977 |
| Dec 10, 2025 | 12.12 | 12.19 | 12.08 | 12.16 | 11.27 | 0.58% | 1,396,562 |
| Dec 9, 2025 | 12.13 | 12.13 | 12.04 | 12.09 | 11.21 | -0.17% | 1,343,324 |
| Dec 8, 2025 | 12.06 | 12.12 | 12.02 | 12.11 | 11.22 | 0.25% | 1,314,062 |
| Dec 5, 2025 | 12.08 | 12.20 | 12.03 | 12.08 | 11.20 | 0.17% | 1,172,533 |
| Dec 4, 2025 | 12.14 | 12.19 | 12.04 | 12.06 | 11.18 | -0.50% | 2,770,076 |
| Dec 3, 2025 | 12.17 | 12.20 | 12.11 | 12.12 | 11.23 | -0.66% | 1,468,641 |