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

8.7900
-0.1000 (-1.12%)
NYSE · Last Trade: Nov 2nd, 12:00 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/30/20268.868.878.798.791,734,8378.79
10/29/20268.768.898.738.891,705,1048.89
10/28/20268.708.798.688.771,889,7558.77
10/27/20268.598.708.548.691,293,8398.69
10/26/20268.688.688.578.581,556,4898.58
10/23/20268.628.698.598.64756,8238.64
10/22/20268.608.688.568.661,228,6488.66
10/21/20268.588.728.568.681,313,5928.68
10/20/20268.478.588.478.521,290,4308.52
10/19/20268.458.588.448.491,917,8358.49
10/16/20268.608.658.418.482,395,1728.48
10/15/20268.468.658.418.601,761,5088.60
10/14/20268.818.848.658.661,701,5388.48
10/13/20268.939.008.858.852,077,5548.66
10/12/20268.878.968.828.932,044,5918.74
10/09/20268.808.888.718.832,610,9288.64
10/08/20268.688.768.598.743,232,1228.56
10/07/20268.618.788.558.652,682,8638.47
10/06/20268.608.768.528.712,509,3248.53
10/05/20268.788.818.608.602,421,6728.42
10/02/20268.708.758.648.742,615,7758.56
10/01/20268.548.648.498.582,238,4798.40
9/30/20268.608.728.498.514,009,8958.33
9/29/20268.468.548.468.532,161,7518.35
9/28/20268.468.568.458.493,078,6498.31
9/25/20268.408.578.408.552,679,6968.37
9/24/20268.468.528.418.433,146,6878.25
9/23/20268.638.668.548.542,752,8748.36
9/22/20268.598.708.568.682,645,1998.50
9/21/20268.628.648.528.632,889,1988.45
9/18/20268.578.648.478.642,343,0568.46
9/17/20268.588.698.558.603,369,5028.42
9/16/20268.598.648.518.515,488,7948.33
9/15/20268.658.778.538.635,881,3338.45
9/14/20269.099.108.949.023,220,5958.65
9/11/20269.259.259.139.182,345,6228.81
9/10/20269.149.189.069.172,674,2958.80
9/09/20269.239.269.229.222,029,0018.84
9/08/20269.359.369.249.262,366,0718.88
9/04/20269.349.419.349.381,606,9649.00
9/03/20269.409.509.369.451,856,6119.06
9/02/20269.469.559.359.402,849,4779.02
9/01/20269.209.509.189.343,584,7918.96
8/31/20269.529.589.319.355,100,0918.97
8/28/20269.709.749.539.612,692,2559.22
8/27/20269.669.799.649.702,667,1599.30
8/26/20269.609.809.539.692,483,6839.29
8/25/20269.559.769.469.632,940,3119.24
8/24/20269.619.639.369.583,112,4619.19
8/21/20269.159.718.969.6912,661,7819.29
8/20/202610.0510.109.259.4215,634,6219.04
8/19/202610.2010.2410.0410.092,626,7819.68
8/18/202610.2610.3110.1210.153,011,8699.74
8/17/202610.4410.4610.3010.302,038,0589.88
8/14/202610.5110.5310.4410.461,204,44210.03
8/13/202610.7110.7310.6710.691,297,43410.08
8/12/202610.7110.7410.6710.721,448,44510.11
8/11/202610.6810.7310.6510.73807,81510.12
8/10/202610.6410.6810.5910.68864,64710.07
8/07/202610.5910.6610.5910.66892,95110.05
8/06/202610.4810.5910.4810.57793,1939.97
8/05/202610.5210.5410.4810.51834,7519.91
8/04/202610.5310.5910.4810.481,348,8449.88
8/03/202610.5310.5810.4710.491,231,8499.89