Guggenheim Strategic Opportunities Fund Common Shares of Beneficial Interest (GOF)

8.5800
+0.0700 (0.82%)
NYSE · Last Trade: Oct 1st, 8:07 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Guggenheim Strategic Opportunities Fund Common Shares of Beneficial Interest (GOF)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/20268.548.648.498.582,238,4798.58
9/30/20268.608.728.498.514,009,8958.51
9/29/20268.468.548.468.532,161,7518.53
9/28/20268.468.568.458.493,078,6498.49
9/25/20268.408.578.408.552,679,6968.55
9/24/20268.468.528.418.433,146,6878.43
9/23/20268.638.668.548.542,752,8748.54
9/22/20268.598.708.568.682,645,1998.68
9/21/20268.628.648.528.632,889,1988.63
9/18/20268.578.648.478.642,343,0568.64
9/17/20268.588.698.558.603,369,5028.60
9/16/20268.598.648.518.515,488,7948.51
9/15/20268.658.778.538.635,881,3338.63
9/14/20269.099.108.949.023,220,5958.84
9/11/20269.259.259.139.182,345,6228.99
9/10/20269.149.189.069.172,674,2958.98
9/09/20269.239.269.229.222,029,0019.03
9/08/20269.359.369.249.262,366,0719.07
9/04/20269.349.419.349.381,606,9649.19
9/03/20269.409.509.369.451,856,6119.26
9/02/20269.469.559.359.402,849,4779.21
9/01/20269.209.509.189.343,584,7919.15
8/31/20269.529.589.319.355,100,0919.16
8/28/20269.709.749.539.612,692,2559.42
8/27/20269.669.799.649.702,667,1599.50
8/26/20269.609.809.539.692,483,6839.49
8/25/20269.559.769.469.632,940,3119.44
8/24/20269.619.639.369.583,112,4619.39
8/21/20269.159.718.969.6912,661,7819.49
8/20/202610.0510.109.259.4215,634,6219.23
8/19/202610.2010.2410.0410.092,626,7819.89
8/18/202610.2610.3110.1210.153,011,8699.95
8/17/202610.4410.4610.3010.302,038,05810.09
8/14/202610.5110.5310.4410.461,204,44210.25
8/13/202610.7110.7310.6710.691,297,43410.30
8/12/202610.7110.7410.6710.721,448,44510.32
8/11/202610.6810.7310.6510.73807,81510.33
8/10/202610.6410.6810.5910.68864,64710.29
8/07/202610.5910.6610.5910.66892,95110.27
8/06/202610.4810.5910.4810.57793,19310.18
8/05/202610.5210.5410.4810.51834,75110.12
8/04/202610.5310.5910.4810.481,348,84410.09
8/03/202610.5310.5810.4710.491,231,84910.10
7/31/202610.5710.6510.5110.511,280,65710.12
7/30/202610.4210.5110.3810.51876,95210.12
7/29/202610.4510.5310.3610.361,350,7409.98
7/28/202610.4410.5410.4310.451,543,04510.06
7/27/202610.5210.5210.3910.481,006,13310.09
7/24/202610.4810.5110.4210.491,076,49210.10
7/23/202610.5010.5410.3910.441,735,19710.06
7/22/202610.6210.6610.5410.541,595,56710.15
7/21/202610.7010.7110.6610.66998,98810.27
7/20/202610.6810.7310.5910.66871,36210.27
7/17/202610.6710.7510.6510.693,854,38110.30
7/16/202610.7210.7910.7010.751,474,21610.35
7/15/202610.7010.8110.7010.771,125,79310.37
7/14/202610.8710.9510.8610.881,352,53410.30
7/13/202610.9110.9710.8710.891,749,14710.31
7/10/202610.9010.9610.8910.93707,07010.35
7/09/202610.9210.9310.8510.911,084,29610.33
7/08/202610.8910.9710.8510.921,171,18210.34
7/07/202610.9110.9410.8710.90812,78710.32
7/06/202610.9911.0210.9310.941,340,89710.36
7/02/202610.9510.9910.9310.991,097,76210.41