Guggenheim Strategic Opportunities Fund (GOF) Historical Stock Data
14.55 ↑0.09 (0.62%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GOF is up 0.01% 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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 |
| 2024-03-25 | 14.14 | 14.17 | ↑$0.03 (0.21%) | 14.10 | 14.34 | 483.99K |
| 2024-03-22 | 14.28 | 14.07 | ↓$0.21 (-1.47%) | 14.01 | 14.28 | 491.63K |
| 2024-03-21 | 13.89 | 14.17 | ↑$0.28 (2.02%) | 13.83 | 14.33 | 0.95M |
| 2024-03-20 | 14.15 | 13.87 | ↓$0.28 (-1.98%) | 13.66 | 14.18 | 2.09M |
| 2024-03-19 | 14.45 | 14.09 | ↓$0.36 (-2.49%) | 14.08 | 14.50 | 1.08M |
| 2024-03-18 | 14.51 | 14.43 | ↓$0.08 (-0.55%) | 14.41 | 14.58 | 1.08M |
| 2024-03-15 | 14.60 | 14.63 | ↑$0.03 (0.21%) | 14.52 | 14.67 | 526.72K |
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