Guggenheim Strategic Opportunities Fund (GOF)
NYSE: GOF · Real-Time Price · USD
10.69
+0.08 (0.75%)
At close: Jun 26, 2026, 4:00 PM EDT
10.78
+0.09 (0.86%)
After-hours: Jun 26, 2026, 7:58 PM EDT
GOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.64 | 10.77 | 10.57 | 10.69 | 10.69 | 0.75% | 1,222,509 |
| Jun 25, 2026 | 10.50 | 10.65 | 10.50 | 10.61 | 10.61 | 1.05% | 2,088,048 |
| Jun 24, 2026 | 10.61 | 10.71 | 10.50 | 10.50 | 10.50 | -0.94% | 3,253,639 |
| Jun 23, 2026 | 10.64 | 10.73 | 10.60 | 10.60 | 10.60 | -1.30% | 2,182,775 |
| Jun 22, 2026 | 10.71 | 10.74 | 10.65 | 10.74 | 10.74 | 0.19% | 1,434,435 |
| Jun 18, 2026 | 10.87 | 10.92 | 10.65 | 10.72 | 10.72 | -0.83% | 2,316,085 |
| Jun 17, 2026 | 10.82 | 10.89 | 10.78 | 10.81 | 10.81 | - | 1,319,488 |
| Jun 16, 2026 | 10.94 | 10.99 | 10.81 | 10.81 | 10.81 | -1.28% | 1,563,011 |
| Jun 15, 2026 | 10.90 | 11.02 | 10.90 | 10.95 | 10.95 | 0.85% | 1,315,948 |
| Jun 12, 2026 | 11.01 | 11.05 | 10.98 | 11.04 | 10.86 | 0.55% | 1,521,984 |
| Jun 11, 2026 | 10.95 | 11.04 | 10.95 | 10.98 | 10.80 | 0.46% | 1,260,726 |
| Jun 10, 2026 | 11.02 | 11.03 | 10.93 | 10.93 | 10.75 | -1.00% | 924,653 |
| Jun 9, 2026 | 11.04 | 11.07 | 10.90 | 11.04 | 10.86 | 0.36% | 1,932,030 |
| Jun 8, 2026 | 11.03 | 11.06 | 10.98 | 11.00 | 10.82 | -0.09% | 965,635 |
| Jun 5, 2026 | 11.07 | 11.08 | 10.98 | 11.01 | 10.83 | -0.72% | 1,133,789 |
| Jun 4, 2026 | 11.02 | 11.10 | 11.01 | 11.09 | 10.91 | 0.45% | 980,109 |
| Jun 3, 2026 | 11.08 | 11.10 | 11.01 | 11.04 | 10.86 | -0.09% | 1,106,135 |
| Jun 2, 2026 | 11.12 | 11.15 | 11.04 | 11.05 | 10.87 | -0.72% | 1,200,235 |
| Jun 1, 2026 | 11.15 | 11.18 | 11.11 | 11.13 | 10.95 | -0.63% | 1,251,360 |
| May 29, 2026 | 11.19 | 11.26 | 11.15 | 11.20 | 11.02 | 0.36% | 1,604,088 |
| May 28, 2026 | 11.00 | 11.17 | 10.99 | 11.16 | 10.98 | 1.45% | 1,339,489 |
| May 27, 2026 | 11.02 | 11.03 | 10.95 | 11.00 | 10.82 | -0.09% | 1,118,000 |
| May 26, 2026 | 11.09 | 11.10 | 11.00 | 11.01 | 10.83 | -0.72% | 1,763,037 |
| May 22, 2026 | 11.17 | 11.18 | 11.08 | 11.09 | 10.91 | -0.89% | 941,415 |
| May 21, 2026 | 11.18 | 11.19 | 11.08 | 11.19 | 11.01 | 0.09% | 880,043 |
| May 20, 2026 | 11.00 | 11.20 | 10.99 | 11.18 | 11.00 | 1.45% | 1,541,216 |
| May 19, 2026 | 11.01 | 11.06 | 10.98 | 11.02 | 10.84 | -0.63% | 1,180,516 |
| May 18, 2026 | 11.15 | 11.15 | 10.99 | 11.09 | 10.91 | -0.36% | 2,889,634 |
| May 15, 2026 | 11.22 | 11.25 | 11.13 | 11.13 | 10.95 | -1.57% | 1,559,792 |
| May 14, 2026 | 11.53 | 11.54 | 11.44 | 11.49 | 11.12 | -0.09% | 1,649,922 |
| May 13, 2026 | 11.60 | 11.60 | 11.50 | 11.50 | 11.13 | -0.52% | 1,768,173 |
| May 12, 2026 | 11.56 | 11.61 | 11.48 | 11.56 | 11.19 | - | 1,576,494 |
| May 11, 2026 | 11.54 | 11.61 | 11.50 | 11.56 | 11.19 | 0.35% | 1,792,567 |
| May 8, 2026 | 11.49 | 11.59 | 11.47 | 11.52 | 11.15 | 0.26% | 1,011,371 |
| May 7, 2026 | 11.55 | 11.55 | 11.47 | 11.49 | 11.12 | -0.09% | 1,035,737 |
| May 6, 2026 | 11.48 | 11.54 | 11.43 | 11.50 | 11.13 | 0.61% | 1,233,367 |
| May 5, 2026 | 11.43 | 11.49 | 11.41 | 11.43 | 11.06 | 0.18% | 894,418 |
| May 4, 2026 | 11.40 | 11.51 | 11.36 | 11.41 | 11.04 | 0.35% | 1,133,524 |
| May 1, 2026 | 11.45 | 11.46 | 11.30 | 11.37 | 11.01 | -0.52% | 1,398,375 |
| Apr 30, 2026 | 11.39 | 11.52 | 11.35 | 11.43 | 11.06 | 1.06% | 1,914,763 |
| Apr 29, 2026 | 11.35 | 11.37 | 11.26 | 11.31 | 10.95 | -0.26% | 693,773 |
| Apr 28, 2026 | 11.36 | 11.40 | 11.27 | 11.34 | 10.98 | -0.18% | 856,795 |
| Apr 27, 2026 | 11.23 | 11.44 | 11.23 | 11.36 | 11.00 | 1.25% | 1,125,280 |
| Apr 24, 2026 | 11.26 | 11.27 | 11.20 | 11.22 | 10.86 | 0.18% | 567,575 |
| Apr 23, 2026 | 11.35 | 11.38 | 11.20 | 11.20 | 10.84 | -1.23% | 813,409 |
| Apr 22, 2026 | 11.45 | 11.46 | 11.32 | 11.34 | 10.98 | -0.35% | 841,622 |
| Apr 21, 2026 | 11.63 | 11.63 | 11.37 | 11.38 | 11.01 | -1.56% | 1,339,904 |
| Apr 20, 2026 | 11.25 | 11.59 | 11.25 | 11.56 | 11.19 | 2.39% | 2,003,062 |
| Apr 17, 2026 | 11.36 | 11.37 | 11.27 | 11.29 | 10.93 | 0.09% | 1,090,397 |
| Apr 16, 2026 | 11.35 | 11.39 | 11.24 | 11.28 | 10.92 | -0.62% | 1,040,844 |
| Apr 15, 2026 | 11.35 | 11.40 | 11.30 | 11.35 | 10.99 | -0.07% | 1,216,945 |
| Apr 14, 2026 | 11.47 | 11.63 | 11.41 | 11.54 | 10.99 | 1.05% | 1,583,827 |
| Apr 13, 2026 | 11.47 | 11.51 | 11.40 | 11.42 | 10.88 | -0.70% | 1,084,120 |
| Apr 10, 2026 | 11.41 | 11.54 | 11.41 | 11.50 | 10.96 | 0.97% | 1,091,814 |
| Apr 9, 2026 | 11.26 | 11.39 | 11.21 | 11.39 | 10.85 | 1.52% | 738,088 |
| Apr 8, 2026 | 11.30 | 11.33 | 11.16 | 11.22 | 10.69 | 0.90% | 1,172,542 |
| Apr 7, 2026 | 11.10 | 11.17 | 11.08 | 11.12 | 10.59 | -0.27% | 811,354 |
| Apr 6, 2026 | 11.18 | 11.18 | 11.08 | 11.15 | 10.62 | -0.27% | 896,637 |
| Apr 2, 2026 | 11.01 | 11.25 | 10.96 | 11.18 | 10.65 | -0.18% | 1,172,735 |
| Apr 1, 2026 | 11.09 | 11.30 | 11.09 | 11.20 | 10.67 | 1.63% | 1,248,388 |
| Mar 31, 2026 | 10.85 | 11.02 | 10.76 | 11.02 | 10.50 | 3.47% | 2,148,465 |
| Mar 30, 2026 | 10.68 | 10.73 | 10.54 | 10.65 | 10.15 | 0.38% | 1,321,747 |
| Mar 27, 2026 | 10.77 | 10.82 | 10.59 | 10.61 | 10.11 | -1.85% | 2,234,286 |
| Mar 26, 2026 | 10.90 | 11.03 | 10.81 | 10.81 | 10.30 | -1.10% | 1,037,391 |
| Mar 25, 2026 | 10.82 | 11.02 | 10.82 | 10.93 | 10.41 | 1.49% | 1,037,535 |
| Mar 24, 2026 | 10.85 | 10.89 | 10.74 | 10.77 | 10.26 | -0.74% | 1,886,474 |
| Mar 23, 2026 | 10.97 | 10.97 | 10.81 | 10.85 | 10.34 | 0.28% | 1,842,023 |
| Mar 20, 2026 | 11.06 | 11.08 | 10.77 | 10.82 | 10.31 | -2.35% | 1,898,505 |
| Mar 19, 2026 | 10.99 | 11.10 | 10.94 | 11.08 | 10.56 | 0.36% | 1,871,037 |
| Mar 18, 2026 | 11.13 | 11.15 | 11.04 | 11.04 | 10.52 | -0.63% | 737,468 |
| Mar 17, 2026 | 11.05 | 11.15 | 11.05 | 11.11 | 10.58 | 0.73% | 984,854 |
| Mar 16, 2026 | 11.04 | 11.10 | 11.00 | 11.03 | 10.51 | 0.09% | 1,471,108 |
| Mar 13, 2026 | 11.17 | 11.17 | 10.91 | 11.02 | 10.50 | -0.79% | 2,208,800 |
| Mar 12, 2026 | 11.35 | 11.39 | 11.25 | 11.29 | 10.58 | -0.96% | 1,666,028 |
| Mar 11, 2026 | 11.46 | 11.47 | 11.32 | 11.40 | 10.68 | -0.18% | 1,729,145 |
| Mar 10, 2026 | 11.37 | 11.48 | 11.37 | 11.42 | 10.70 | 1.06% | 1,477,524 |
| Mar 9, 2026 | 11.34 | 11.35 | 11.07 | 11.30 | 10.59 | -0.96% | 3,621,144 |
| Mar 6, 2026 | 11.70 | 11.71 | 11.40 | 11.41 | 10.69 | -3.06% | 2,894,756 |
| Mar 5, 2026 | 11.87 | 11.87 | 11.66 | 11.77 | 11.03 | -0.42% | 1,995,407 |
| Mar 4, 2026 | 11.75 | 11.90 | 11.72 | 11.82 | 11.08 | 0.42% | 1,731,816 |
| Mar 3, 2026 | 11.84 | 11.85 | 11.68 | 11.77 | 11.03 | -1.34% | 2,071,645 |
| Mar 2, 2026 | 11.90 | 11.97 | 11.83 | 11.93 | 11.18 | -0.58% | 1,608,938 |
| Feb 27, 2026 | 12.07 | 12.11 | 11.98 | 12.00 | 11.25 | -0.41% | 1,959,142 |
| Feb 26, 2026 | 12.10 | 12.10 | 12.03 | 12.05 | 11.29 | 0.25% | 1,124,585 |
| Feb 25, 2026 | 12.14 | 12.21 | 12.01 | 12.02 | 11.27 | -0.58% | 1,859,417 |
| Feb 24, 2026 | 12.09 | 12.11 | 12.01 | 12.09 | 11.33 | 0.25% | 1,259,924 |
| Feb 23, 2026 | 12.14 | 12.15 | 12.04 | 12.06 | 11.30 | -0.74% | 945,354 |
| Feb 20, 2026 | 12.19 | 12.23 | 12.00 | 12.15 | 11.39 | -0.57% | 1,955,749 |
| Feb 19, 2026 | 12.19 | 12.23 | 12.15 | 12.22 | 11.45 | 0.58% | 1,102,638 |
| Feb 18, 2026 | 12.18 | 12.24 | 12.10 | 12.15 | 11.39 | -0.08% | 1,097,541 |
| Feb 17, 2026 | 12.28 | 12.36 | 12.08 | 12.16 | 11.40 | -1.30% | 1,847,992 |
| Feb 13, 2026 | 12.29 | 12.34 | 12.24 | 12.32 | 11.55 | 0.26% | 1,326,799 |
| Feb 12, 2026 | 12.58 | 12.61 | 12.45 | 12.47 | 11.52 | -0.40% | 1,324,850 |
| Feb 11, 2026 | 12.55 | 12.61 | 12.50 | 12.52 | 11.56 | -0.24% | 1,370,056 |
| Feb 10, 2026 | 12.56 | 12.56 | 12.46 | 12.55 | 11.59 | 0.40% | 1,179,402 |
| Feb 9, 2026 | 12.40 | 12.50 | 12.31 | 12.50 | 11.54 | 0.97% | 1,129,244 |
| Feb 6, 2026 | 12.37 | 12.40 | 12.24 | 12.38 | 11.43 | 0.73% | 1,275,918 |
| Feb 5, 2026 | 12.35 | 12.39 | 12.22 | 12.29 | 11.35 | -1.21% | 1,370,132 |
| Feb 4, 2026 | 12.50 | 12.50 | 12.21 | 12.44 | 11.49 | -0.08% | 1,645,158 |
| Feb 3, 2026 | 12.46 | 12.52 | 12.35 | 12.45 | 11.50 | 0.81% | 2,241,064 |