Guggenheim Strategic Opportunities Fund GOF
8.66 USD -0.01 (-0.09%)
Regular-session close
8.66 0.00 0.00%
After hours · Nov 13, 6:52 PM ET
8.56 Day range 8.70
8.43 52-week range 13.10
- YTD
- -32.76%
- 1 year
- -33.89%
GOF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.63 | 8.70 | 8.56 | 8.66 | -0.19 | -2.15% | 1,223,150 |
| Nov 12, 2026 | 8.99 | 9.00 | 8.76 | 8.85 | -0.19 | -2.10% | 2,196,402 |
| Nov 11, 2026 | 9.18 | 9.19 | 9.02 | 9.04 | -0.07 | -0.77% | 1,078,269 |
| Nov 10, 2026 | 9.19 | 9.19 | 9.05 | 9.11 | -0.08 | -0.87% | 1,190,417 |
| Nov 9, 2026 | 9.05 | 9.25 | 9.02 | 9.19 | +0.19 | +2.11% | 1,333,600 |
| Nov 6, 2026 | 9.02 | 9.06 | 8.97 | 9.00 | +0.04 | +0.45% | 1,135,700 |
| Nov 5, 2026 | 9.30 | 9.31 | 8.87 | 8.96 | -0.31 | -3.34% | 2,226,400 |
| Nov 4, 2026 | 9.25 | 9.30 | 9.20 | 9.27 | +0.08 | +0.87% | 1,498,100 |
| Nov 3, 2026 | 9.01 | 9.23 | 9.00 | 9.19 | +0.22 | +2.45% | 1,897,600 |
| Nov 2, 2026 | 8.80 | 9.02 | 8.80 | 8.97 | +0.18 | +2.05% | 2,377,400 |
| Oct 30, 2026 | 8.86 | 8.87 | 8.79 | 8.79 | -0.10 | -1.12% | 1,734,800 |
| Oct 29, 2026 | 8.76 | 8.90 | 8.74 | 8.89 | +0.12 | +1.37% | 1,703,500 |
| Oct 28, 2026 | 8.70 | 8.79 | 8.68 | 8.77 | +0.08 | +0.92% | 1,889,800 |
| Oct 27, 2026 | 8.59 | 8.70 | 8.55 | 8.69 | +0.11 | +1.28% | 1,293,800 |
| Oct 26, 2026 | 8.68 | 8.68 | 8.57 | 8.58 | -0.06 | -0.69% | 1,556,500 |
| Oct 23, 2026 | 8.62 | 8.69 | 8.59 | 8.64 | -0.02 | -0.23% | 751,500 |
| Oct 22, 2026 | 8.60 | 8.68 | 8.57 | 8.66 | -0.02 | -0.23% | 1,228,600 |
| Oct 21, 2026 | 8.58 | 8.73 | 8.56 | 8.68 | +0.16 | +1.88% | 1,313,600 |
| Oct 20, 2026 | 8.47 | 8.58 | 8.47 | 8.52 | +0.03 | +0.35% | 1,290,400 |
| Oct 19, 2026 | 8.45 | 8.58 | 8.44 | 8.49 | +0.01 | +0.12% | 1,914,000 |
| Oct 16, 2026 | 8.60 | 8.65 | 8.42 | 8.48 | -0.12 | -1.40% | 2,395,100 |
| Oct 15, 2026 | 8.46 | 8.65 | 8.41 | 8.60 | -0.06 | -0.69% | 1,757,200 |
| Oct 14, 2026 | 8.81 | 8.84 | 8.65 | 8.66 | -0.19 | -2.15% | 1,701,400 |
| Oct 13, 2026 | 8.93 | 9.00 | 8.85 | 8.85 | -0.08 | -0.90% | 2,076,800 |
| Oct 12, 2026 | 8.87 | 8.96 | 8.82 | 8.93 | +0.10 | +1.13% | 2,078,600 |
| Oct 9, 2026 | 8.80 | 8.89 | 8.71 | 8.83 | +0.09 | +1.03% | 2,608,500 |
| Oct 8, 2026 | 8.68 | 8.76 | 8.59 | 8.74 | +0.09 | +1.04% | 3,232,100 |
| Oct 7, 2026 | 8.61 | 8.78 | 8.55 | 8.65 | -0.06 | -0.69% | 2,681,700 |
| Oct 6, 2026 | 8.60 | 8.76 | 8.52 | 8.71 | +0.11 | +1.28% | 2,509,000 |
| Oct 5, 2026 | 8.78 | 8.81 | 8.60 | 8.60 | -0.14 | -1.60% | 2,420,200 |
| Oct 2, 2026 | 8.70 | 8.75 | 8.65 | 8.74 | +0.16 | +1.86% | 2,615,700 |
| Oct 1, 2026 | 8.54 | 8.64 | 8.49 | 8.58 | +0.07 | +0.82% | 2,238,500 |
| Sep 30, 2026 | 8.60 | 8.72 | 8.50 | 8.51 | -0.02 | -0.23% | 4,009,800 |
| Sep 29, 2026 | 8.46 | 8.54 | 8.46 | 8.53 | +0.04 | +0.47% | 2,161,600 |
| Sep 28, 2026 | 8.46 | 8.56 | 8.45 | 8.49 | -0.06 | -0.70% | 3,078,600 |
| Sep 25, 2026 | 8.40 | 8.57 | 8.40 | 8.55 | +0.12 | +1.42% | 2,679,700 |
| Sep 24, 2026 | 8.46 | 8.52 | 8.41 | 8.43 | -0.11 | -1.29% | 3,146,500 |
| Sep 23, 2026 | 8.63 | 8.67 | 8.54 | 8.54 | -0.14 | -1.61% | 2,752,600 |
| Sep 22, 2026 | 8.59 | 8.70 | 8.56 | 8.68 | +0.05 | +0.58% | 2,641,100 |
| Sep 21, 2026 | 8.62 | 8.64 | 8.52 | 8.63 | -0.01 | -0.12% | 2,888,500 |
| Sep 18, 2026 | 8.57 | 8.65 | 8.47 | 8.64 | +0.04 | +0.47% | 2,343,100 |
| Sep 17, 2026 | 8.58 | 8.69 | 8.55 | 8.60 | +0.09 | +1.06% | 3,369,500 |
| Sep 16, 2026 | 8.59 | 8.64 | 8.51 | 8.51 | -0.12 | -1.39% | 5,487,600 |
| Sep 15, 2026 | 8.65 | 8.77 | 8.53 | 8.63 | -0.39 | -4.32% | 5,879,000 |
| Sep 14, 2026 | 9.09 | 9.10 | 8.94 | 9.02 | -0.16 | -1.74% | 3,219,000 |
| Sep 11, 2026 | 9.25 | 9.25 | 9.13 | 9.18 | +0.01 | +0.11% | 2,345,300 |
| Sep 10, 2026 | 9.14 | 9.18 | 9.07 | 9.17 | -0.05 | -0.54% | 2,671,600 |
| Sep 9, 2026 | 9.23 | 9.26 | 9.22 | 9.22 | -0.04 | -0.43% | 2,028,000 |
| Sep 8, 2026 | 9.35 | 9.36 | 9.24 | 9.26 | -0.12 | -1.28% | 2,365,300 |
| Sep 4, 2026 | 9.34 | 9.41 | 9.34 | 9.38 | -0.07 | -0.74% | 1,604,400 |
| Sep 3, 2026 | 9.40 | 9.50 | 9.36 | 9.45 | +0.05 | +0.53% | 1,856,600 |
| Sep 2, 2026 | 9.46 | 9.56 | 9.35 | 9.40 | +0.06 | +0.64% | 2,848,200 |
| Sep 1, 2026 | 9.20 | 9.50 | 9.18 | 9.34 | -0.01 | -0.11% | 3,575,800 |
| Aug 31, 2026 | 9.52 | 9.58 | 9.31 | 9.35 | -0.26 | -2.71% | 5,138,500 |
| Aug 28, 2026 | 9.70 | 9.74 | 9.53 | 9.61 | -0.09 | -0.93% | 2,691,800 |
| Aug 27, 2026 | 9.66 | 9.79 | 9.64 | 9.70 | +0.01 | +0.10% | 2,664,600 |
| Aug 26, 2026 | 9.60 | 9.80 | 9.53 | 9.69 | +0.06 | +0.62% | 2,483,700 |
| Aug 25, 2026 | 9.55 | 9.76 | 9.46 | 9.63 | +0.05 | +0.52% | 2,939,300 |
| Aug 24, 2026 | 9.61 | 9.63 | 9.36 | 9.58 | -0.11 | -1.14% | 3,109,100 |
| Aug 21, 2026 | 9.15 | 9.71 | 8.96 | 9.69 | +0.27 | +2.87% | 12,661,800 |
| Aug 20, 2026 | 10.05 | 10.10 | 9.25 | 9.42 | -0.67 | -6.64% | 15,665,100 |
| Aug 19, 2026 | 10.20 | 10.24 | 10.04 | 10.09 | -0.06 | -0.59% | 2,627,500 |
| Aug 18, 2026 | 10.26 | 10.31 | 10.12 | 10.15 | -0.15 | -1.46% | 3,011,900 |
| Aug 17, 2026 | 10.44 | 10.46 | 10.30 | 10.30 | -0.16 | -1.53% | 2,038,300 |
| Aug 14, 2026 | 10.51 | 10.53 | 10.44 | 10.46 | -0.23 | -2.15% | 1,204,400 |
65 days, newest first. Daily bars as drawn on the GOF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.