Guggenheim Strategic Opportunities Fund (GOF) Historical Stock Data
14.71 ↓0.02 (-0.14%)
As of May 7, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, GOF is up 0.15% a day on average. There have been 16 days where Guggenheim Strategic Opportunities Fund closed green and 14 days where GOF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 14.69 | 14.71 | ↑$0.02 (0.14%) | 14.68 | 14.74 | 483.61K |
| 2024-05-06 | 14.74 | 14.73 | ↓$0.01 (-0.07%) | 14.65 | 14.74 | 430.56K |
| 2024-05-03 | 14.71 | 14.67 | ↓$0.04 (-0.27%) | 14.65 | 14.76 | 658.35K |
| 2024-05-02 | 14.60 | 14.64 | ↑$0.04 (0.27%) | 14.60 | 14.67 | 460.66K |
| 2024-05-01 | 14.60 | 14.54 | ↓$0.06 (-0.41%) | 14.48 | 14.67 | 620K |
| 2024-04-30 | 14.60 | 14.59 | ↓$0.01 (-0.07%) | 14.53 | 14.68 | 634.16K |
| 2024-04-29 | 14.53 | 14.59 | ↑$0.06 (0.41%) | 14.48 | 14.59 | 406.90K |
| 2024-04-26 | 14.45 | 14.55 | ↑$0.10 (0.69%) | 14.44 | 14.57 | 388.97K |
| 2024-04-25 | 14.22 | 14.46 | ↑$0.24 (1.69%) | 14.13 | 14.47 | 457.29K |
| 2024-04-24 | 14.50 | 14.48 | ↓$0.02 (-0.14%) | 14.24 | 14.52 | 483.72K |
| 2024-04-23 | 14.43 | 14.49 | ↑$0.06 (0.42%) | 14.38 | 14.49 | 500.26K |
| 2024-04-22 | 14.13 | 14.33 | ↑$0.20 (1.42%) | 14.06 | 14.33 | 601.02K |
| 2024-04-19 | 14.02 | 14.06 | ↑$0.04 (0.29%) | 14.02 | 14.12 | 486K |
| 2024-04-18 | 13.94 | 14.04 | ↑$0.10 (0.72%) | 13.93 | 14.07 | 501.42K |
| 2024-04-17 | 13.86 | 13.99 | ↑$0.13 (0.94%) | 13.77 | 14.00 | 545.61K |
| 2024-04-16 | 13.85 | 13.80 | ↓$0.05 (-0.36%) | 13.68 | 13.95 | 683.90K |
| 2024-04-15 | 14.08 | 13.85 | ↓$0.23 (-1.63%) | 13.81 | 14.10 | 873.14K |
| 2024-04-12 | 14.10 | 14.08 | ↓$0.02 (-0.14%) | 13.96 | 14.16 | 0.99M |
| 2024-04-11 | 14.44 | 14.39 | ↓$0.05 (-0.35%) | 14.24 | 14.49 | 1.05M |
| 2024-04-10 | 14.70 | 14.50 | ↓$0.20 (-1.36%) | 14.36 | 14.76 | 1.19M |
| 2024-04-09 | 14.89 | 14.83 | ↓$0.06 (-0.40%) | 14.73 | 14.90 | 515.32K |
| 2024-04-08 | 14.71 | 14.81 | ↑$0.10 (0.68%) | 14.66 | 14.85 | 665K |
| 2024-04-05 | 14.53 | 14.68 | ↑$0.15 (1.03%) | 14.51 | 14.69 | 560.33K |
| 2024-04-04 | 14.56 | 14.50 | ↓$0.06 (-0.41%) | 14.45 | 14.64 | 558.41K |
| 2024-04-03 | 14.35 | 14.51 | ↑$0.16 (1.11%) | 14.33 | 14.52 | 581.28K |
| 2024-04-02 | 14.27 | 14.42 | ↑$0.15 (1.05%) | 14.16 | 14.43 | 821.93K |
| 2024-04-01 | 14.45 | 14.25 | ↓$0.20 (-1.38%) | 14.25 | 14.45 | 838.04K |
| 2024-03-28 | 14.30 | 14.32 | ↑$0.02 (0.14%) | 14.26 | 14.48 | 705.52K |
| 2024-03-27 | 14.07 | 14.22 | ↑$0.15 (1.07%) | 14.07 | 14.23 | 554.95K |
| 2024-03-26 | 14.14 | 14.05 | ↓$0.09 (-0.64%) | 14.00 | 14.23 | 625.67K |
Create an account or log in to view more rows.
$GOF watch for another rejection up here
$GOF FYI - leaning bullish
$GOF hows short doing? Keep short pls
we need your money.
$GOF due for a spike!
$GOF man this will be good in coming weeks
$GOF why spike ?
$GOF bag holders for life club
$GOF let's gooooooo
$GOF lmfao
lfg babies
$GOF how low can she go