Guggenheim Strategic Opportunities Fund (GOF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:24PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 14.45 | 14.55 | 14.44 | 14.54 | 14.54 | 266,781 |
| 25 Apr 2024 | 14.22 | 14.47 | 14.13 | 14.46 | 14.46 | 457,900 |
| 24 Apr 2024 | 14.50 | 14.52 | 14.24 | 14.48 | 14.48 | 483,700 |
| 23 Apr 2024 | 14.43 | 14.49 | 14.38 | 14.49 | 14.49 | 501,000 |
| 22 Apr 2024 | 14.13 | 14.33 | 14.06 | 14.33 | 14.33 | 601,100 |
| 19 Apr 2024 | 14.02 | 14.12 | 14.02 | 14.06 | 14.06 | 486,200 |
| 18 Apr 2024 | 13.94 | 14.07 | 13.93 | 14.04 | 14.04 | 501,500 |
| 17 Apr 2024 | 13.86 | 14.00 | 13.77 | 13.99 | 13.99 | 559,400 |
| 16 Apr 2024 | 13.85 | 13.95 | 13.68 | 13.80 | 13.80 | 685,100 |
| 15 Apr 2024 | 14.08 | 14.10 | 13.81 | 13.85 | 13.85 | 874,700 |
| 12 Apr 2024 | 14.10 | 14.16 | 13.96 | 14.08 | 14.08 | 998,200 |
| 12 Apr 2024 | 0.182 Dividend | |||||
| 11 Apr 2024 | 14.44 | 14.49 | 14.24 | 14.39 | 14.21 | 1,057,400 |
| 10 Apr 2024 | 14.70 | 14.76 | 14.36 | 14.50 | 14.32 | 1,191,900 |
| 09 Apr 2024 | 14.89 | 14.90 | 14.73 | 14.83 | 14.64 | 517,000 |
| 08 Apr 2024 | 14.71 | 14.85 | 14.65 | 14.81 | 14.62 | 671,600 |
| 05 Apr 2024 | 14.53 | 14.69 | 14.51 | 14.68 | 14.49 | 560,300 |
| 04 Apr 2024 | 14.56 | 14.64 | 14.45 | 14.50 | 14.32 | 558,700 |
| 03 Apr 2024 | 14.35 | 14.52 | 14.33 | 14.51 | 14.33 | 583,500 |
| 02 Apr 2024 | 14.27 | 14.43 | 14.16 | 14.42 | 14.24 | 823,400 |
| 01 Apr 2024 | 14.45 | 14.45 | 14.25 | 14.25 | 14.07 | 839,900 |
| 28 Mar 2024 | 14.30 | 14.48 | 14.26 | 14.32 | 14.14 | 705,900 |
| 27 Mar 2024 | 14.07 | 14.23 | 14.07 | 14.22 | 14.04 | 554,900 |
| 26 Mar 2024 | 14.14 | 14.23 | 14.00 | 14.05 | 13.87 | 636,900 |
| 25 Mar 2024 | 14.14 | 14.34 | 14.09 | 14.17 | 13.99 | 484,000 |
| 22 Mar 2024 | 14.28 | 14.28 | 14.01 | 14.07 | 13.89 | 492,200 |
| 21 Mar 2024 | 13.89 | 14.33 | 13.83 | 14.17 | 13.99 | 953,000 |
| 20 Mar 2024 | 14.15 | 14.18 | 13.66 | 13.87 | 13.69 | 2,090,100 |
| 19 Mar 2024 | 14.45 | 14.51 | 14.07 | 14.09 | 13.91 | 1,083,700 |
| 18 Mar 2024 | 14.51 | 14.58 | 14.41 | 14.43 | 14.25 | 1,076,800 |
| 15 Mar 2024 | 14.60 | 14.67 | 14.52 | 14.63 | 14.44 | 526,900 |
| 14 Mar 2024 | 14.70 | 14.80 | 14.57 | 14.62 | 14.44 | 982,800 |
| 14 Mar 2024 | 0.182 Dividend | |||||
| 13 Mar 2024 | 14.75 | 14.99 | 14.72 | 14.90 | 14.53 | 1,410,600 |
| 12 Mar 2024 | 14.78 | 14.79 | 14.70 | 14.74 | 14.38 | 624,400 |
| 11 Mar 2024 | 14.75 | 14.76 | 14.66 | 14.72 | 14.36 | 670,300 |
| 08 Mar 2024 | 14.70 | 14.72 | 14.60 | 14.70 | 14.34 | 594,000 |
| 07 Mar 2024 | 14.59 | 14.68 | 14.53 | 14.66 | 14.30 | 656,800 |
| 06 Mar 2024 | 14.51 | 14.69 | 14.40 | 14.57 | 14.21 | 878,000 |
| 05 Mar 2024 | 14.66 | 14.69 | 14.37 | 14.38 | 14.02 | 734,600 |
| 04 Mar 2024 | 14.31 | 14.71 | 14.30 | 14.61 | 14.25 | 1,144,100 |
| 01 Mar 2024 | 14.20 | 14.35 | 14.17 | 14.30 | 13.95 | 579,600 |
| 29 Feb 2024 | 14.18 | 14.33 | 14.09 | 14.29 | 13.94 | 732,500 |
| 28 Feb 2024 | 14.04 | 14.08 | 13.97 | 14.08 | 13.73 | 594,200 |
| 27 Feb 2024 | 13.93 | 14.06 | 13.89 | 14.04 | 13.69 | 500,700 |
| 26 Feb 2024 | 13.92 | 13.97 | 13.81 | 13.90 | 13.56 | 938,600 |
| 23 Feb 2024 | 13.95 | 14.00 | 13.88 | 13.91 | 13.57 | 537,300 |
| 22 Feb 2024 | 13.86 | 13.92 | 13.82 | 13.88 | 13.54 | 496,100 |
| 21 Feb 2024 | 13.76 | 13.84 | 13.75 | 13.80 | 13.46 | 477,900 |
| 20 Feb 2024 | 13.70 | 13.78 | 13.68 | 13.75 | 13.41 | 604,700 |
| 16 Feb 2024 | 13.74 | 13.76 | 13.64 | 13.68 | 13.34 | 496,100 |
| 15 Feb 2024 | 13.70 | 13.78 | 13.70 | 13.76 | 13.42 | 520,400 |
| 14 Feb 2024 | 13.84 | 13.89 | 13.64 | 13.69 | 13.35 | 1,046,100 |
| 14 Feb 2024 | 0.182 Dividend | |||||
| 13 Feb 2024 | 14.00 | 14.07 | 13.90 | 13.99 | 13.47 | 1,049,400 |
| 12 Feb 2024 | 14.00 | 14.13 | 13.96 | 14.10 | 13.57 | 959,000 |
| 09 Feb 2024 | 13.80 | 14.00 | 13.78 | 13.94 | 13.42 | 1,181,200 |
| 08 Feb 2024 | 13.78 | 13.82 | 13.73 | 13.81 | 13.29 | 552,400 |
| 07 Feb 2024 | 13.75 | 13.79 | 13.68 | 13.76 | 13.25 | 641,800 |
| 06 Feb 2024 | 13.70 | 13.80 | 13.65 | 13.72 | 13.21 | 470,900 |
| 05 Feb 2024 | 13.89 | 13.89 | 13.65 | 13.70 | 13.19 | 663,600 |
| 02 Feb 2024 | 13.88 | 13.93 | 13.77 | 13.83 | 13.31 | 786,800 |
| 01 Feb 2024 | 13.69 | 13.98 | 13.63 | 13.89 | 13.37 | 1,240,100 |
| 31 Jan 2024 | 13.64 | 13.68 | 13.53 | 13.62 | 13.11 | 620,300 |
| 30 Jan 2024 | 13.50 | 13.58 | 13.45 | 13.58 | 13.07 | 536,400 |
| 29 Jan 2024 | 13.37 | 13.52 | 13.37 | 13.51 | 13.00 | 464,800 |
| 26 Jan 2024 | 13.29 | 13.43 | 13.27 | 13.38 | 12.88 | 527,300 |
| 25 Jan 2024 | 13.22 | 13.44 | 13.22 | 13.29 | 12.79 | 560,700 |
| 24 Jan 2024 | 13.22 | 13.31 | 13.06 | 13.23 | 12.74 | 761,600 |
| 23 Jan 2024 | 13.09 | 13.26 | 13.01 | 13.23 | 12.74 | 536,400 |
| 22 Jan 2024 | 13.16 | 13.17 | 13.00 | 13.09 | 12.60 | 714,600 |
| 19 Jan 2024 | 13.35 | 13.35 | 13.00 | 13.07 | 12.58 | 739,700 |
| 18 Jan 2024 | 13.20 | 13.31 | 13.15 | 13.26 | 12.76 | 494,600 |
| 17 Jan 2024 | 13.25 | 13.25 | 12.97 | 13.18 | 12.69 | 739,400 |
| 16 Jan 2024 | 13.40 | 13.41 | 13.23 | 13.30 | 12.80 | 546,800 |
| 12 Jan 2024 | 13.45 | 13.54 | 13.33 | 13.39 | 12.89 | 489,600 |
| 11 Jan 2024 | 13.47 | 13.53 | 13.34 | 13.52 | 13.01 | 718,800 |
| 11 Jan 2024 | 0.182 Dividend | |||||
| 10 Jan 2024 | 13.70 | 13.82 | 13.62 | 13.69 | 13.00 | 1,016,300 |
| 09 Jan 2024 | 13.65 | 13.77 | 13.60 | 13.67 | 12.98 | 834,300 |
| 08 Jan 2024 | 13.46 | 13.69 | 13.46 | 13.68 | 12.99 | 891,900 |
| 05 Jan 2024 | 13.54 | 13.68 | 13.43 | 13.50 | 12.82 | 1,007,400 |
| 04 Jan 2024 | 13.41 | 13.56 | 13.36 | 13.54 | 12.86 | 860,400 |
| 03 Jan 2024 | 13.16 | 13.50 | 13.08 | 13.40 | 12.73 | 1,052,400 |
| 02 Jan 2024 | 12.80 | 13.12 | 12.69 | 13.00 | 12.35 | 1,135,800 |
| 29 Dec 2023 | 12.86 | 12.90 | 12.70 | 12.80 | 12.16 | 826,100 |
| 28 Dec 2023 | 12.63 | 12.81 | 12.62 | 12.79 | 12.15 | 811,800 |
| 27 Dec 2023 | 12.81 | 12.84 | 12.59 | 12.67 | 12.03 | 1,044,500 |
| 26 Dec 2023 | 13.00 | 13.00 | 12.74 | 12.77 | 12.13 | 1,223,700 |
| 22 Dec 2023 | 13.07 | 13.12 | 12.92 | 12.96 | 12.31 | 1,015,300 |
| 21 Dec 2023 | 13.07 | 13.14 | 12.95 | 13.07 | 12.41 | 892,600 |
| 20 Dec 2023 | 13.22 | 13.26 | 13.01 | 13.03 | 12.38 | 1,022,500 |
| 19 Dec 2023 | 13.36 | 13.42 | 13.21 | 13.27 | 12.60 | 854,900 |
| 18 Dec 2023 | 13.54 | 13.54 | 13.15 | 13.28 | 12.61 | 953,200 |
| 15 Dec 2023 | 13.60 | 13.67 | 13.44 | 13.47 | 12.79 | 741,500 |
| 14 Dec 2023 | 13.65 | 13.71 | 13.36 | 13.68 | 12.99 | 949,000 |
| 14 Dec 2023 | 0.182 Dividend | |||||
| 13 Dec 2023 | 13.70 | 13.73 | 13.53 | 13.61 | 12.75 | 838,600 |
| 12 Dec 2023 | 13.47 | 13.73 | 13.37 | 13.60 | 12.74 | 1,035,300 |
| 11 Dec 2023 | 13.58 | 13.58 | 13.27 | 13.47 | 12.62 | 840,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.