NYSE - Delayed Quote USD

Guggenheim Strategic Opportunities Fund (GOF)

Compare
15.71 -0.09 (-0.57%)
At close: October 23 at 4:00 PM EDT
15.71 0.00 (0.00%)
Pre-Market: 4:04 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 15.79 15.81 15.64 15.71 15.71 1,044,600
Oct 22, 2024 15.87 15.87 15.71 15.80 15.80 784,700
Oct 21, 2024 15.82 15.84 15.75 15.83 15.83 869,200
Oct 18, 2024 15.78 15.86 15.74 15.84 15.84 669,600
Oct 17, 2024 15.77 15.78 15.68 15.73 15.73 610,800
Oct 16, 2024 15.70 15.76 15.62 15.74 15.74 897,300
Oct 15, 2024 0.18 Dividend
Oct 15, 2024 15.61 15.74 15.59 15.66 15.66 1,114,700
Oct 14, 2024 15.88 15.90 15.80 15.81 15.63 1,109,200
Oct 11, 2024 15.95 15.97 15.86 15.89 15.71 840,300
Oct 10, 2024 15.97 15.99 15.92 15.95 15.77 598,500
Oct 9, 2024 15.96 15.98 15.91 15.96 15.78 533,900
Oct 8, 2024 15.90 15.95 15.86 15.94 15.76 626,200
Oct 7, 2024 15.90 15.91 15.78 15.86 15.68 917,700
Oct 4, 2024 15.92 15.98 15.88 15.93 15.75 782,400
Oct 3, 2024 15.89 15.91 15.79 15.91 15.73 840,300
Oct 2, 2024 15.77 15.88 15.72 15.87 15.69 578,200
Oct 1, 2024 15.81 15.81 15.71 15.77 15.59 662,300
Sep 30, 2024 15.69 15.76 15.64 15.76 15.58 746,300
Sep 27, 2024 15.70 15.70 15.53 15.61 15.43 785,800
Sep 26, 2024 15.64 15.70 15.64 15.66 15.48 449,400
Sep 25, 2024 15.65 15.68 15.60 15.62 15.44 451,200
Sep 24, 2024 15.63 15.68 15.60 15.67 15.49 471,500
Sep 23, 2024 15.61 15.65 15.58 15.64 15.46 419,400
Sep 20, 2024 15.54 15.65 15.54 15.63 15.45 595,100
Sep 19, 2024 15.60 15.60 15.52 15.60 15.42 570,300
Sep 18, 2024 15.36 15.59 15.36 15.43 15.25 737,000
Sep 17, 2024 15.26 15.45 15.25 15.41 15.23 812,500
Sep 16, 2024 15.31 15.33 15.25 15.26 15.08 693,500
Sep 13, 2024 0.18 Dividend
Sep 13, 2024 15.28 15.35 15.21 15.31 15.13 794,000
Sep 12, 2024 15.58 15.58 15.47 15.47 15.11 1,028,700
Sep 11, 2024 15.61 15.61 15.46 15.55 15.19 839,400
Sep 10, 2024 15.53 15.62 15.50 15.58 15.22 780,900
Sep 9, 2024 15.46 15.53 15.43 15.53 15.17 472,200
Sep 6, 2024 15.37 15.44 15.32 15.38 15.02 610,400
Sep 5, 2024 15.48 15.48 15.40 15.44 15.08 376,000
Sep 4, 2024 15.37 15.47 15.33 15.40 15.04 606,200
Sep 3, 2024 15.41 15.41 15.26 15.29 14.94 688,100
Aug 30, 2024 15.43 15.57 15.41 15.45 15.09 660,600
Aug 29, 2024 15.28 15.34 15.23 15.34 14.99 541,100
Aug 28, 2024 15.17 15.23 15.10 15.20 14.85 396,900
Aug 27, 2024 15.05 15.16 15.01 15.14 14.79 494,000
Aug 26, 2024 15.20 15.30 14.90 15.06 14.71 1,586,300
Aug 23, 2024 15.42 15.53 15.16 15.23 14.88 1,601,200
Aug 22, 2024 15.45 15.48 15.34 15.40 15.04 533,000
Aug 21, 2024 15.32 15.47 15.31 15.44 15.08 483,700
Aug 20, 2024 15.37 15.44 15.16 15.29 14.94 1,806,400
Aug 19, 2024 15.47 15.59 15.41 15.49 15.13 1,236,100
Aug 16, 2024 15.45 15.49 15.38 15.44 15.08 759,200
Aug 15, 2024 0.18 Dividend
Aug 15, 2024 15.57 15.63 15.50 15.52 15.16 777,700
Aug 14, 2024 15.76 15.82 15.66 15.75 15.21 1,039,700
Aug 13, 2024 15.68 15.75 15.59 15.75 15.21 1,281,900
Aug 12, 2024 15.53 15.66 15.50 15.63 15.09 859,700
Aug 9, 2024 15.49 15.58 15.42 15.49 14.96 833,200
Aug 8, 2024 15.44 15.48 15.34 15.46 14.93 844,000
Aug 7, 2024 15.30 15.38 15.25 15.29 14.76 734,300
Aug 6, 2024 14.92 15.35 14.92 15.22 14.70 1,644,300
Aug 5, 2024 14.94 15.17 14.55 15.03 14.51 2,263,700
Aug 2, 2024 15.28 15.35 15.23 15.27 14.74 885,200
Aug 1, 2024 15.48 15.49 15.30 15.42 14.89 614,000
Jul 31, 2024 15.34 15.48 15.31 15.44 14.91 862,400
Jul 30, 2024 15.30 15.30 15.18 15.28 14.75 659,800
Jul 29, 2024 15.32 15.35 15.21 15.25 14.72 604,900
Jul 26, 2024 15.29 15.32 15.23 15.30 14.77 380,700
Jul 25, 2024 15.23 15.33 15.15 15.24 14.72 592,300
Jul 24, 2024 15.27 15.30 15.15 15.19 14.67 575,400
Jul 23, 2024 15.37 15.40 15.29 15.32 14.79 552,200
Jul 22, 2024 15.21 15.36 15.17 15.34 14.81 906,300
Jul 19, 2024 15.15 15.19 15.13 15.16 14.64 471,900
Jul 18, 2024 15.18 15.19 15.11 15.15 14.63 590,900
Jul 17, 2024 15.12 15.15 15.02 15.15 14.63 807,500
Jul 16, 2024 15.28 15.28 15.11 15.11 14.59 808,900
Jul 15, 2024 0.18 Dividend
Jul 15, 2024 15.20 15.33 15.12 15.22 14.70 963,000
Jul 12, 2024 15.42 15.42 15.32 15.37 14.67 807,600
Jul 11, 2024 15.45 15.45 15.35 15.39 14.68 947,500
Jul 10, 2024 15.28 15.37 15.25 15.37 14.67 882,000
Jul 9, 2024 15.21 15.29 15.18 15.24 14.54 900,900
Jul 8, 2024 15.17 15.25 15.10 15.21 14.51 817,800
Jul 5, 2024 15.10 15.15 15.06 15.15 14.46 669,500
Jul 3, 2024 14.98 15.09 14.95 15.08 14.39 421,000
Jul 2, 2024 15.00 15.07 14.90 14.98 14.29 802,100
Jul 1, 2024 14.94 14.98 14.85 14.94 14.25 652,200
Jun 28, 2024 14.88 14.93 14.79 14.91 14.23 846,000
Jun 27, 2024 14.84 14.87 14.81 14.84 14.16 364,800
Jun 26, 2024 14.80 14.84 14.80 14.80 14.12 451,400
Jun 25, 2024 14.83 14.85 14.79 14.85 14.17 417,600
Jun 24, 2024 14.73 14.82 14.73 14.79 14.11 560,200
Jun 21, 2024 14.70 14.76 14.68 14.73 14.05 468,600
Jun 20, 2024 14.68 14.75 14.65 14.74 14.06 520,800
Jun 18, 2024 14.61 14.72 14.61 14.65 13.98 540,800
Jun 17, 2024 14.71 14.77 14.62 14.66 13.99 844,100
Jun 14, 2024 0.18 Dividend
Jun 14, 2024 14.71 14.86 14.66 14.77 14.09 806,700
Jun 13, 2024 15.00 15.00 14.87 14.94 14.08 818,600
Jun 12, 2024 14.89 14.97 14.85 14.95 14.09 908,400
Jun 11, 2024 14.86 14.88 14.77 14.84 13.99 493,100
Jun 10, 2024 14.88 14.90 14.78 14.88 14.02 533,000
Jun 7, 2024 14.87 14.93 14.82 14.88 14.02 473,900
Jun 6, 2024 14.88 14.95 14.84 14.88 14.02 584,600
Jun 5, 2024 14.81 14.85 14.77 14.85 14.00 661,300
Jun 4, 2024 14.74 14.82 14.70 14.81 13.96 493,400
Jun 3, 2024 14.70 14.75 14.60 14.67 13.83 562,900
May 31, 2024 14.52 14.68 14.48 14.68 13.84 762,800
May 30, 2024 14.56 14.57 14.40 14.44 13.61 532,200
May 29, 2024 14.50 14.54 14.46 14.51 13.68 619,400
May 28, 2024 14.65 14.68 14.50 14.52 13.69 604,300
May 24, 2024 14.58 14.66 14.54 14.66 13.82 369,500
May 23, 2024 14.66 14.69 14.50 14.54 13.70 525,200
May 22, 2024 14.64 14.70 14.60 14.65 13.81 497,100
May 21, 2024 14.54 14.69 14.51 14.68 13.84 709,700
May 20, 2024 14.46 14.53 14.45 14.52 13.69 604,500
May 17, 2024 14.48 14.50 14.37 14.41 13.58 501,700
May 16, 2024 14.55 14.55 14.37 14.43 13.60 653,900
May 15, 2024 14.53 14.54 14.43 14.48 13.65 567,300
May 14, 2024 0.18 Dividend
May 14, 2024 14.33 14.42 14.26 14.35 13.53 640,100
May 13, 2024 14.67 14.67 14.45 14.52 13.51 869,600
May 10, 2024 14.68 14.70 14.52 14.59 13.58 887,700
May 9, 2024 14.69 14.72 14.55 14.65 13.63 615,800
May 8, 2024 14.71 14.72 14.66 14.66 13.64 469,100
May 7, 2024 14.69 14.74 14.68 14.71 13.69 488,100
May 6, 2024 14.74 14.74 14.65 14.73 13.71 430,600
May 3, 2024 14.71 14.76 14.65 14.67 13.65 659,000
May 2, 2024 14.60 14.68 14.60 14.64 13.63 461,000
May 1, 2024 14.60 14.67 14.48 14.54 13.53 623,200
Apr 30, 2024 14.60 14.68 14.53 14.59 13.58 636,200
Apr 29, 2024 14.53 14.59 14.48 14.59 13.58 407,000
Apr 26, 2024 14.45 14.57 14.44 14.55 13.54 391,600
Apr 25, 2024 14.22 14.47 14.13 14.46 13.46 459,300
Apr 24, 2024 14.50 14.52 14.24 14.48 13.48 483,700
Apr 23, 2024 14.43 14.49 14.38 14.49 13.49 501,000
Apr 22, 2024 14.13 14.33 14.06 14.33 13.34 601,100
Apr 19, 2024 14.02 14.12 14.02 14.06 13.09 486,200
Apr 18, 2024 13.94 14.07 13.93 14.04 13.07 501,500
Apr 17, 2024 13.86 14.00 13.77 13.99 13.02 559,400
Apr 16, 2024 13.85 13.95 13.68 13.80 12.84 685,100
Apr 15, 2024 14.08 14.10 13.81 13.85 12.89 874,700
Apr 12, 2024 0.18 Dividend
Apr 12, 2024 14.10 14.16 13.96 14.08 13.10 998,200
Apr 11, 2024 14.44 14.49 14.24 14.39 13.22 1,057,400
Apr 10, 2024 14.70 14.76 14.36 14.50 13.32 1,191,900
Apr 9, 2024 14.89 14.90 14.73 14.83 13.63 517,000
Apr 8, 2024 14.71 14.85 14.65 14.81 13.61 671,600
Apr 5, 2024 14.53 14.69 14.51 14.68 13.49 560,300
Apr 4, 2024 14.56 14.64 14.45 14.50 13.32 558,700
Apr 3, 2024 14.35 14.52 14.33 14.51 13.33 583,500
Apr 2, 2024 14.27 14.43 14.16 14.42 13.25 823,400
Apr 1, 2024 14.45 14.45 14.25 14.25 13.09 839,900
Mar 28, 2024 14.30 14.48 14.26 14.32 13.16 705,900
Mar 27, 2024 14.07 14.23 14.07 14.22 13.07 554,900
Mar 26, 2024 14.14 14.23 14.00 14.05 12.91 636,900
Mar 25, 2024 14.14 14.34 14.09 14.17 13.02 484,000
Mar 22, 2024 14.28 14.28 14.01 14.07 12.93 492,200
Mar 21, 2024 13.89 14.33 13.83 14.17 13.02 953,000
Mar 20, 2024 14.15 14.18 13.66 13.87 12.75 2,090,100
Mar 19, 2024 14.45 14.51 14.07 14.09 12.95 1,083,700
Mar 18, 2024 14.51 14.58 14.41 14.43 13.26 1,076,800
Mar 15, 2024 14.60 14.67 14.52 14.63 13.44 526,900
Mar 14, 2024 0.18 Dividend
Mar 14, 2024 14.70 14.80 14.57 14.62 13.43 982,800
Mar 13, 2024 14.75 14.99 14.72 14.90 13.52 1,410,600
Mar 12, 2024 14.78 14.79 14.70 14.74 13.38 624,400
Mar 11, 2024 14.75 14.76 14.66 14.72 13.36 670,300
Mar 8, 2024 14.70 14.72 14.60 14.70 13.34 594,000
Mar 7, 2024 14.59 14.68 14.53 14.66 13.31 656,800
Mar 6, 2024 14.51 14.69 14.40 14.57 13.23 878,000
Mar 5, 2024 14.66 14.69 14.37 14.38 13.05 734,600
Mar 4, 2024 14.31 14.71 14.30 14.61 13.26 1,144,100
Mar 1, 2024 14.20 14.35 14.17 14.30 12.98 579,600
Feb 29, 2024 14.18 14.33 14.09 14.29 12.97 732,500
Feb 28, 2024 14.04 14.08 13.97 14.08 12.78 594,200
Feb 27, 2024 13.93 14.06 13.89 14.04 12.74 500,700
Feb 26, 2024 13.92 13.97 13.81 13.90 12.62 938,600
Feb 23, 2024 13.95 14.00 13.88 13.91 12.63 537,300
Feb 22, 2024 13.86 13.92 13.82 13.88 12.60 496,100
Feb 21, 2024 13.76 13.84 13.75 13.80 12.53 477,900
Feb 20, 2024 13.70 13.78 13.68 13.75 12.48 604,700
Feb 16, 2024 13.74 13.76 13.64 13.68 12.42 496,100
Feb 15, 2024 13.70 13.78 13.70 13.76 12.49 520,400
Feb 14, 2024 0.18 Dividend
Feb 14, 2024 13.84 13.89 13.64 13.69 12.43 1,046,100
Feb 13, 2024 14.00 14.07 13.90 13.99 12.53 1,049,400
Feb 12, 2024 14.00 14.13 13.96 14.10 12.63 959,000
Feb 9, 2024 13.80 14.00 13.78 13.94 12.49 1,181,200
Feb 8, 2024 13.78 13.82 13.73 13.81 12.37 552,400
Feb 7, 2024 13.75 13.79 13.68 13.76 12.33 641,800
Feb 6, 2024 13.70 13.80 13.65 13.72 12.29 470,900
Feb 5, 2024 13.89 13.89 13.65 13.70 12.27 663,600
Feb 2, 2024 13.88 13.93 13.77 13.83 12.39 786,800
Feb 1, 2024 13.69 13.98 13.63 13.89 12.44 1,240,100
Jan 31, 2024 13.64 13.68 13.53 13.62 12.20 620,300
Jan 30, 2024 13.50 13.58 13.45 13.58 12.17 536,400
Jan 29, 2024 13.37 13.52 13.37 13.51 12.10 464,800
Jan 26, 2024 13.29 13.43 13.27 13.38 11.99 527,300
Jan 25, 2024 13.22 13.44 13.22 13.29 11.91 560,700
Jan 24, 2024 13.22 13.31 13.06 13.23 11.85 761,600
Jan 23, 2024 13.09 13.26 13.01 13.23 11.85 536,400
Jan 22, 2024 13.16 13.17 13.00 13.09 11.73 714,600
Jan 19, 2024 13.35 13.35 13.00 13.07 11.71 739,700
Jan 18, 2024 13.20 13.31 13.15 13.26 11.88 494,600
Jan 17, 2024 13.25 13.25 12.97 13.18 11.81 739,400
Jan 16, 2024 13.40 13.41 13.23 13.30 11.92 546,800
Jan 12, 2024 13.45 13.54 13.33 13.39 12.00 489,600
Jan 11, 2024 0.18 Dividend
Jan 11, 2024 13.47 13.53 13.34 13.52 12.11 718,800
Jan 10, 2024 13.70 13.82 13.62 13.69 12.10 1,016,300
Jan 9, 2024 13.65 13.77 13.60 13.67 12.08 834,300
Jan 8, 2024 13.46 13.69 13.46 13.68 12.09 891,900
Jan 5, 2024 13.54 13.68 13.43 13.50 11.93 1,007,400
Jan 4, 2024 13.41 13.56 13.36 13.54 11.97 860,400
Jan 3, 2024 13.16 13.50 13.08 13.40 11.85 1,052,400
Jan 2, 2024 12.80 13.12 12.69 13.00 11.49 1,135,800
Dec 29, 2023 12.86 12.90 12.70 12.80 11.32 826,100
Dec 28, 2023 12.63 12.81 12.62 12.79 11.31 811,800
Dec 27, 2023 12.81 12.84 12.59 12.67 11.20 1,044,500
Dec 26, 2023 13.00 13.00 12.74 12.77 11.29 1,223,700
Dec 22, 2023 13.07 13.12 12.92 12.96 11.46 1,015,300
Dec 21, 2023 13.07 13.14 12.95 13.07 11.55 892,600
Dec 20, 2023 13.22 13.26 13.01 13.03 11.52 1,022,500
Dec 19, 2023 13.36 13.42 13.21 13.27 11.73 854,900
Dec 18, 2023 13.54 13.54 13.15 13.28 11.74 953,200
Dec 15, 2023 13.60 13.67 13.44 13.47 11.91 741,500
Dec 14, 2023 0.18 Dividend
Dec 14, 2023 13.65 13.71 13.36 13.68 12.09 949,000
Dec 13, 2023 13.70 13.73 13.53 13.61 11.87 838,600
Dec 12, 2023 13.47 13.73 13.37 13.60 11.86 1,035,300
Dec 11, 2023 13.58 13.58 13.27 13.47 11.75 840,600
Dec 8, 2023 13.81 13.92 13.41 13.48 11.76 1,124,000
Dec 7, 2023 13.69 13.83 13.58 13.78 12.02 682,600
Dec 6, 2023 13.60 13.71 13.48 13.56 11.83 959,100
Dec 5, 2023 13.50 13.60 13.41 13.51 11.78 757,600
Dec 4, 2023 13.38 13.50 13.26 13.43 11.71 684,000
Dec 1, 2023 13.33 13.47 13.25 13.34 11.63 711,500
Nov 30, 2023 13.37 13.40 13.22 13.33 11.63 799,100
Nov 29, 2023 13.28 13.36 13.15 13.27 11.57 618,300
Nov 28, 2023 13.15 13.36 13.07 13.14 11.46 661,400
Nov 27, 2023 12.96 13.10 12.84 13.07 11.40 534,800
Nov 24, 2023 12.93 13.02 12.90 12.97 11.31 194,600
Nov 22, 2023 13.08 13.12 12.87 12.94 11.29 458,900
Nov 21, 2023 13.07 13.21 12.99 13.01 11.35 638,900
Nov 20, 2023 12.90 13.18 12.89 13.07 11.40 686,700
Nov 17, 2023 12.80 12.89 12.77 12.82 11.18 436,900
Nov 16, 2023 12.89 12.89 12.71 12.82 11.18 470,000
Nov 15, 2023 12.93 13.00 12.71 12.74 11.11 662,200
Nov 14, 2023 0.18 Dividend
Nov 14, 2023 12.65 13.04 12.64 13.00 11.34 1,303,000
Nov 13, 2023 12.90 12.93 12.60 12.62 10.85 852,000
Nov 10, 2023 13.04 13.05 12.75 12.93 11.11 598,600
Nov 9, 2023 13.32 13.34 12.95 13.00 11.17 520,900
Nov 8, 2023 13.37 13.47 13.11 13.32 11.45 620,000
Nov 7, 2023 13.44 13.44 13.11 13.31 11.44 576,900
Nov 6, 2023 13.55 13.64 13.16 13.20 11.35 654,400
Nov 3, 2023 13.50 13.81 13.37 13.54 11.64 868,200
Nov 2, 2023 13.40 13.52 13.26 13.35 11.48 1,456,000
Nov 1, 2023 12.41 12.97 12.29 12.91 11.10 1,311,200
Oct 31, 2023 12.19 12.46 12.00 12.37 10.63 987,000
Oct 30, 2023 11.94 12.17 11.80 12.14 10.44 799,800
Oct 27, 2023 11.51 11.94 11.45 11.84 10.18 757,900
Oct 26, 2023 11.36 11.72 11.30 11.48 9.87 889,300
Oct 25, 2023 11.97 11.99 11.58 11.65 10.01 664,600
Oct 24, 2023 12.03 12.11 11.95 11.97 10.29 439,700

Related Tickers