Guggenheim Strategic Opportunities Fund - GOF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	14.99	15.07	15.07	15.08	14.99	1.02M
September 30, 2025	14.95	14.98	14.98	15.02	14.94	1.07M
September 29, 2025	14.93	14.94	14.94	14.94	14.86	930,641
September 26, 2025	14.94	14.91	14.91	14.95	14.91	577,982
September 25, 2025	14.91	14.91	14.91	14.95	14.87	633,301
September 24, 2025	14.99	14.95	14.95	15	14.94	661,734
September 23, 2025	14.99	14.96	14.96	15	14.96	605,953
September 22, 2025	14.9	14.99	14.99	14.99	14.85	1.01M
September 19, 2025	14.9	14.9	14.9	14.91	14.82	1M
September 18, 2025	14.89	14.86	14.86	14.92	14.85	1.07M
September 17, 2025	14.9	14.88	14.9	14.94	14.84	1.34M
September 16, 2025	14.92	14.9	14.9	14.95	14.9	1.28M
September 15, 2025	14.93	14.94	14.94	14.98	14.91	920,723
September 12, 2025	15.01	15.09	15.09	15.11	14.97	1.39M
September 11, 2025	15.09	15	15	15.09	14.95	1.29M
September 10, 2025	15.15	15.06	15.06	15.15	15.06	983,141
September 09, 2025	15.16	15.14	15.14	15.16	15.09	870,943
September 08, 2025	15.15	15.15	15.15	15.15	15.1	964,289
September 05, 2025	15.1	15.13	15.13	15.15	15.1	1.11M
September 04, 2025	15	15.08	15.08	15.1	14.99	1.1M
September 03, 2025	14.97	15	15	15.02	14.96	928,281
September 02, 2025	14.9	14.94	14.94	14.98	14.88	1.11M
August 29, 2025	14.9	14.93	14.93	15.03	14.9	1.08M
August 28, 2025	14.96	14.95	14.95	14.96	14.88	881,036
August 27, 2025	14.96	14.96	14.96	14.96	14.91	563,546
August 26, 2025	14.89	14.92	14.92	14.92	14.86	531,944
August 25, 2025	14.91	14.85	14.85	14.91	14.85	709,721
August 22, 2025	14.85	14.85	14.85	14.89	14.82	826,600
August 21, 2025	14.76	14.8	14.8	14.84	14.74	1.23M
August 20, 2025	14.83	14.83	14.83	14.83	14.76	907,500
August 19, 2025	14.85	14.82	14.82	14.86	14.79	1.09M
August 18, 2025	14.81	14.83	14.83	14.88	14.81	1.08M
August 15, 2025	14.9	14.9	14.9	14.94	14.87	946,122
August 14, 2025	15.06	15.06	14.88	15.07	15.03	885,706
August 13, 2025	15.06	15.06	14.88	15.1	15.02	1.36M
August 12, 2025	15	15.04	15.04	15.06	14.97	977,936
August 11, 2025	14.99	15.01	15.01	15.02	14.93	877,233
August 08, 2025	14.99	14.98	14.98	15	14.95	729,959
August 07, 2025	14.97	14.99	14.99	14.99	14.94	730,545
August 06, 2025	14.94	14.97	14.97	14.99	14.9	728,700
August 05, 2025	14.95	14.94	14.94	15	14.87	991,319
August 04, 2025	14.9	14.93	14.93	14.94	14.81	942,649
August 01, 2025	14.85	14.84	14.84	14.9	14.72	1.46M
July 31, 2025	14.9	14.88	14.87	14.97	14.76	1.3M
July 30, 2025	14.96	14.84	14.84	14.98	14.76	2M
July 29, 2025	15.13	14.96	14.96	15.2	14.96	996,125
July 28, 2025	15.05	15.1	15.1	15.11	15.01	670,400
July 25, 2025	15.01	15.04	15.04	15.04	14.99	578,638
July 24, 2025	14.93	15.02	15.02	15.03	14.93	805,386
July 23, 2025	14.93	14.95	14.95	14.98	14.92	682,813
July 22, 2025	14.85	14.92	14.92	14.92	14.83	734,614
July 21, 2025	14.9	14.87	14.87	14.92	14.86	905,852
July 18, 2025	14.89	14.88	14.88	14.92	14.84	736,317
July 17, 2025	14.78	14.89	14.89	14.9	14.75	980,273
July 16, 2025	14.8	14.8	14.8	14.83	14.73	969,205
July 15, 2025	14.94	14.83	14.83	14.96	14.76	1.25M
July 14, 2025	15.08	15.09	14.91	15.09	15	1.1M
July 11, 2025	15.03	15.08	15.08	15.08	15.02	863,844
July 10, 2025	15.05	15.08	15.08	15.1	15	894,339
July 09, 2025	14.99	14.99	14.99	15.05	14.95	694,729

Guggenheim Strategic Opportunities Fund (GOF) NYSE