NYSE - Delayed Quote USD

Guggenheim Strategic Opportunities Fund (GOF)

14.74
+0.22
+(1.52%)
At close: May 12 at 4:00:02 PM EDT
14.73
-0.01
(-0.07%)
After hours: May 12 at 6:43:58 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 12, 202514.7014.7714.5814.7414.74985,421
May 9, 202514.4614.5914.3814.5214.52777,600
May 8, 202514.5514.5514.4214.4214.42774,600
May 7, 202514.5414.6014.4114.4614.461,029,000
May 6, 202514.5214.5914.4714.5114.51658,500
May 5, 202514.5014.5714.4414.5214.52739,300
May 2, 202514.3714.5714.3714.4614.46892,400
May 1, 202514.5114.5514.0514.2714.271,697,600
Apr 30, 202514.4214.5014.3214.4614.461,091,500
Apr 29, 202514.4214.4814.3814.4514.45571,600
Apr 28, 202514.3814.4914.3614.3614.36627,500
Apr 25, 202514.3514.4314.3214.4214.42584,000
Apr 24, 202514.1614.3714.1514.3114.31625,900
Apr 23, 202514.2214.3414.1114.1514.15939,800
Apr 22, 202514.1014.2013.9814.0614.061,041,200
Apr 21, 202514.2514.2513.9414.0714.071,023,400
Apr 17, 202514.3314.4114.2514.3314.33598,500
Apr 16, 202514.4514.4914.1814.3114.31957,000
Apr 15, 2025 0.182 Dividend
Apr 15, 202514.5314.7114.4014.5514.551,280,700
Apr 14, 202514.5814.7014.4114.6914.511,342,600
Apr 11, 202514.2014.4614.0514.4514.271,464,900
Apr 10, 202514.6514.6614.0314.1914.011,225,000
Apr 9, 202513.6814.7313.3514.6614.482,733,200
Apr 8, 202514.4914.7214.0014.0913.922,188,900
Apr 7, 202513.1313.9312.2613.7413.573,784,700
Apr 4, 202515.0615.1013.4713.8613.695,546,200
Apr 3, 202515.3015.4415.2515.3015.111,978,000
Apr 2, 202515.4815.6915.4715.6615.471,300,200
Apr 1, 202515.5215.5715.4515.5015.31973,200
Mar 31, 202515.5115.5915.3815.5715.381,289,800
Mar 28, 202515.6615.6615.4815.5415.35948,400
Mar 27, 202515.6815.6915.5315.6115.421,155,300
Mar 26, 202515.8415.8415.6615.7015.511,176,900
Mar 25, 202515.9215.9215.8015.8315.63951,300
Mar 24, 202515.9115.9315.8415.9015.70855,900
Mar 21, 202515.8015.8915.7915.8915.69609,500
Mar 20, 202515.7515.8915.7315.8515.651,063,200
Mar 19, 202515.7015.8715.6415.7615.561,598,400
Mar 18, 202515.5815.6715.4915.6415.45913,200
Mar 17, 202515.6015.6815.5615.6215.43838,900
Mar 14, 2025 0.182 Dividend
Mar 14, 202515.4815.5915.4315.5415.351,197,600
Mar 13, 202515.7215.7815.6415.6615.291,389,400
Mar 12, 202515.6815.7615.5815.7015.331,156,900
Mar 11, 202515.7015.7115.5315.5815.211,420,500
Mar 10, 202515.7115.8015.6215.7015.331,552,800
Mar 7, 202515.7815.8315.6415.7715.391,196,100
Mar 6, 202515.8415.9015.7015.7515.371,109,600
Mar 5, 202515.8115.9715.7515.9115.531,158,400
Mar 4, 202515.7515.8815.5815.7815.401,530,500
Mar 3, 202515.7615.8115.7115.7315.351,157,000
Feb 28, 202515.6815.7415.6015.7215.341,112,200
Feb 27, 202515.7715.7815.5315.5715.201,302,700
Feb 26, 202515.7515.7915.6915.7515.37979,800
Feb 25, 202515.6415.7515.6215.7315.35807,400
Feb 24, 202515.6915.7215.5715.6715.30812,100
Feb 21, 202515.7215.7515.6615.6815.311,218,200
Feb 20, 202515.6015.7015.5415.7015.33818,900
Feb 19, 202515.5815.6315.5015.6015.23897,900
Feb 18, 202515.6015.6015.5315.5715.20942,700
Feb 14, 2025 0.182 Dividend
Feb 14, 202515.5915.6215.5315.5615.19804,500
Feb 13, 202515.7115.8015.7015.7715.221,166,800
Feb 12, 202515.6215.7015.5515.7015.15954,200
Feb 11, 202515.6415.7515.5815.7015.151,234,300
Feb 10, 202515.6115.6615.5515.6215.07887,600
Feb 7, 202515.5915.5915.5015.5515.00631,300
Feb 6, 202515.5315.5615.4915.5615.01755,300
Feb 5, 202515.4615.5515.4515.5214.97747,000
Feb 4, 202515.5115.5415.3915.4614.92982,400
Feb 3, 202515.2315.5115.1315.4514.911,881,400
Jan 31, 202515.2015.3315.0015.2614.72922,400
Jan 30, 202515.0515.1915.0015.1914.66642,100
Jan 29, 202515.0115.0814.9815.0014.47628,200
Jan 28, 202515.0615.1114.9415.0114.48918,300
Jan 27, 202515.0015.0514.8715.0214.491,282,000
Jan 24, 202515.2615.2815.0815.1414.61862,200
Jan 23, 202515.3315.4015.1115.2214.692,333,400
Jan 22, 202515.4315.4515.3715.4414.90906,500
Jan 21, 202515.3115.4115.3015.3714.83745,100
Jan 17, 202515.3115.3515.2715.3014.76761,600
Jan 16, 202515.2715.3215.1815.3014.76580,900
Jan 15, 2025 0.182 Dividend
Jan 15, 202515.2415.2915.1515.2814.74860,400
Jan 14, 202515.2715.3615.2315.2414.531,198,800
Jan 13, 202515.2815.2915.1815.2114.50978,500
Jan 10, 202515.3015.3815.1815.3214.611,187,200
Jan 8, 202515.3715.3915.2215.3214.61956,200
Jan 7, 202515.5115.5115.3515.4114.69637,000
Jan 6, 202515.5215.5215.4215.4714.75856,800
Jan 3, 202515.3415.5315.3015.4014.68629,000
Jan 2, 202515.4515.4515.2315.3114.60809,100
Dec 31, 202415.2715.4215.2315.2614.55810,300
Dec 30, 202415.2515.2815.1515.1914.48854,100
Dec 27, 202415.3815.4015.2415.3414.62612,500
Dec 26, 202415.3015.4215.2615.3314.61469,600
Dec 24, 202415.3415.3415.2115.2414.53405,200
Dec 23, 202415.2515.2915.1315.2214.51634,000
Dec 20, 202415.0315.2615.0315.2314.52616,300
Dec 19, 202415.1115.1515.0215.0814.381,101,000
Dec 18, 202415.3115.3215.0415.0514.351,119,400
Dec 17, 202415.4315.4315.1615.2714.561,457,100
Dec 16, 202415.5715.5815.4015.4014.681,013,700
Dec 13, 2024 0.182 Dividend
Dec 13, 202415.6115.6315.4815.5814.851,022,300
Dec 12, 202415.8015.8115.7115.7414.83990,300
Dec 11, 202415.7115.7915.6615.7914.88791,300
Dec 10, 202415.7115.7215.4215.5914.691,737,000
Dec 9, 202415.9915.9915.6515.6814.781,753,000
Dec 6, 202415.9915.9915.9515.9915.07610,300
Dec 5, 202415.9215.9615.8915.9515.03684,000
Dec 4, 202415.9215.9315.8615.9215.00787,900
Dec 3, 202415.8515.9215.8315.9215.00695,400
Dec 2, 202415.8115.8515.7815.8514.94723,800
Nov 29, 202415.7715.8515.7515.8014.89623,900
Nov 27, 202415.8415.8415.7215.7414.83729,700
Nov 26, 202415.8015.8115.7515.8014.89554,000
Nov 25, 202415.9115.9115.7815.8114.90691,300
Nov 22, 202415.8515.8715.8015.8614.95628,300
Nov 21, 202415.7715.8315.7315.8214.91957,600
Nov 20, 202415.6615.7415.6215.7214.81712,900
Nov 19, 202415.6715.7215.5715.7014.791,065,800
Nov 18, 202415.6115.7515.5915.6814.781,133,800
Nov 15, 2024 0.182 Dividend
Nov 15, 202415.6615.7315.5615.6714.771,265,900
Nov 14, 202415.9215.9715.7815.8214.741,063,100
Nov 13, 202416.0416.0715.8815.8914.801,195,800
Nov 12, 202416.0316.0815.9516.0314.93934,200
Nov 11, 202415.9916.0415.9516.0114.911,005,900
Nov 8, 202415.9015.9915.8715.9914.89956,200
Nov 7, 202415.8315.9015.8115.8614.77770,700
Nov 6, 202415.7515.8315.6615.8014.721,039,000
Nov 5, 202415.7515.8215.7215.7914.71668,900
Nov 4, 202415.7615.7815.6815.7714.69812,500
Nov 1, 202415.7215.7815.6415.6514.58762,100
Oct 31, 202415.6915.7415.5915.6814.61945,000
Oct 30, 202415.6415.6915.5215.6914.61680,100
Oct 29, 202415.7415.7815.5815.6414.571,237,500
Oct 28, 202415.7715.7715.7215.7714.69551,400
Oct 25, 202415.7915.8315.6615.6914.61818,500
Oct 24, 202415.7715.8215.6715.6714.60956,000
Oct 23, 202415.7915.8115.6415.7114.631,044,600
Oct 22, 202415.8715.8715.7115.8014.72784,700
Oct 21, 202415.8215.8415.7515.8314.75869,200
Oct 18, 202415.7815.8615.7415.8414.75669,600
Oct 17, 202415.7715.7815.6815.7314.65610,800
Oct 16, 202415.7015.7615.6215.7414.66897,300
Oct 15, 2024 0.182 Dividend
Oct 15, 202415.6115.7415.5915.6614.591,114,700
Oct 14, 202415.8815.9015.8015.8114.561,109,200
Oct 11, 202415.9515.9715.8615.8914.63840,300
Oct 10, 202415.9715.9915.9215.9514.69598,500
Oct 9, 202415.9615.9815.9115.9614.70533,900
Oct 8, 202415.9015.9515.8615.9414.68626,200
Oct 7, 202415.9015.9115.7815.8614.60917,700
Oct 4, 202415.9215.9815.8815.9314.67782,400
Oct 3, 202415.8915.9115.7915.9114.65840,300
Oct 2, 202415.7715.8815.7215.8714.61578,200
Oct 1, 202415.8115.8115.7115.7714.52662,300
Sep 30, 202415.6915.7615.6415.7614.51746,300
Sep 27, 202415.7015.7015.5315.6114.37785,800
Sep 26, 202415.6415.7015.6415.6614.42449,400
Sep 25, 202415.6515.6815.6015.6214.38451,200
Sep 24, 202415.6315.6815.6015.6714.43471,500
Sep 23, 202415.6115.6515.5815.6414.40419,400
Sep 20, 202415.5415.6515.5415.6314.39595,100
Sep 19, 202415.6015.6015.5215.6014.36570,300
Sep 18, 202415.3615.5915.3615.4314.21737,000
Sep 17, 202415.2615.4515.2515.4114.19812,500
Sep 16, 202415.3115.3315.2515.2614.05693,500
Sep 13, 2024 0.182 Dividend
Sep 13, 202415.2815.3515.2115.3114.10794,000
Sep 12, 202415.5815.5815.4715.4714.081,028,700
Sep 11, 202415.6115.6115.4615.5514.15839,400
Sep 10, 202415.5315.6215.5015.5814.18780,900
Sep 9, 202415.4615.5315.4315.5314.13472,200
Sep 6, 202415.3715.4415.3215.3813.99610,400
Sep 5, 202415.4815.4815.4015.4414.05376,000
Sep 4, 202415.3715.4715.3315.4014.01606,200
Sep 3, 202415.4115.4115.2615.2913.91688,100
Aug 30, 202415.4315.5715.4115.4514.06660,600
Aug 29, 202415.2815.3415.2315.3413.96541,100
Aug 28, 202415.1715.2315.1015.2013.83396,900
Aug 27, 202415.0515.1615.0115.1413.78494,000
Aug 26, 202415.2015.3014.9015.0613.701,586,300
Aug 23, 202415.4215.5315.1615.2313.861,601,200
Aug 22, 202415.4515.4815.3415.4014.01533,000
Aug 21, 202415.3215.4715.3115.4414.05483,700
Aug 20, 202415.3715.4415.1615.2913.911,806,400
Aug 19, 202415.4715.5915.4115.4914.091,236,100
Aug 16, 202415.4515.4915.3815.4414.05759,200
Aug 15, 2024 0.182 Dividend
Aug 15, 202415.5715.6315.5015.5214.12777,700
Aug 14, 202415.7615.8215.6615.7514.171,039,700
Aug 13, 202415.6815.7515.5915.7514.171,281,900
Aug 12, 202415.5315.6615.5015.6314.06859,700
Aug 9, 202415.4915.5815.4215.4913.93833,200
Aug 8, 202415.4415.4815.3415.4613.90844,000
Aug 7, 202415.3015.3815.2515.2913.75734,300
Aug 6, 202414.9215.3514.9215.2213.691,644,300
Aug 5, 202414.9415.1714.5515.0313.522,263,700
Aug 2, 202415.2815.3515.2315.2713.73885,200
Aug 1, 202415.4815.4915.3015.4213.87614,000
Jul 31, 202415.3415.4815.3115.4413.89862,400
Jul 30, 202415.3015.3015.1815.2813.74659,800
Jul 29, 202415.3215.3515.2115.2513.72604,900
Jul 26, 202415.2915.3215.2315.3013.76380,700
Jul 25, 202415.2315.3315.1515.2413.71592,300
Jul 24, 202415.2715.3015.1515.1913.66575,400
Jul 23, 202415.3715.4015.2915.3213.78552,200
Jul 22, 202415.2115.3615.1715.3413.80906,300
Jul 19, 202415.1515.1915.1315.1613.64471,900
Jul 18, 202415.1815.1915.1115.1513.63590,900
Jul 17, 202415.1215.1515.0215.1513.63807,500
Jul 16, 202415.2815.2815.1115.1113.59808,900
Jul 15, 2024 0.182 Dividend
Jul 15, 202415.2015.3315.1215.2213.69963,000
Jul 12, 202415.4215.4215.3215.3713.66807,600
Jul 11, 202415.4515.4515.3515.3913.68947,500
Jul 10, 202415.2815.3715.2515.3713.66882,000
Jul 9, 202415.2115.2915.1815.2413.54900,900
Jul 8, 202415.1715.2515.1015.2113.52817,800
Jul 5, 202415.1015.1515.0615.1513.46669,500
Jul 3, 202414.9815.0914.9515.0813.40421,000
Jul 2, 202415.0015.0714.9014.9813.31802,100
Jul 1, 202414.9414.9814.8514.9413.28652,200
Jun 28, 202414.8814.9314.7914.9113.25846,000
Jun 27, 202414.8414.8714.8114.8413.19364,800
Jun 26, 202414.8014.8414.8014.8013.15451,400
Jun 25, 202414.8314.8514.7914.8513.20417,600
Jun 24, 202414.7314.8214.7314.7913.14560,200
Jun 21, 202414.7014.7614.6814.7313.09468,600
Jun 20, 202414.6814.7514.6514.7413.10520,800
Jun 18, 202414.6114.7214.6114.6513.02540,800
Jun 17, 202414.7114.7714.6214.6613.03844,100
Jun 14, 2024 0.182 Dividend
Jun 14, 202414.7114.8614.6614.7713.13806,700
Jun 13, 202415.0015.0014.8714.9413.12818,600
Jun 12, 202414.8914.9714.8514.9513.13908,400
Jun 11, 202414.8614.8814.7714.8413.03493,100
Jun 10, 202414.8814.9014.7814.8813.06533,000
Jun 7, 202414.8714.9314.8214.8813.06473,900
Jun 6, 202414.8814.9514.8414.8813.06584,600
Jun 5, 202414.8114.8514.7714.8513.04661,300
Jun 4, 202414.7414.8214.7014.8113.00493,400
Jun 3, 202414.7014.7514.6014.6712.88562,900
May 31, 202414.5214.6814.4814.6812.89762,800
May 30, 202414.5614.5714.4014.4412.68532,200
May 29, 202414.5014.5414.4614.5112.74619,400
May 28, 202414.6514.6814.5014.5212.75604,300
May 24, 202414.5814.6614.5414.6612.87369,500
May 23, 202414.6614.6914.5014.5412.77525,200
May 22, 202414.6414.7014.6014.6512.86497,100
May 21, 202414.5414.6914.5114.6812.89709,700
May 20, 202414.4614.5314.4514.5212.75604,500
May 17, 202414.4814.5014.3714.4112.65501,700
May 16, 202414.5514.5514.3714.4312.67653,900
May 15, 202414.5314.5414.4314.4812.71567,300
May 14, 2024 0.182 Dividend
May 14, 202414.3314.4214.2614.3512.60640,100
May 13, 202414.6714.6714.4514.5212.59869,600

Related Tickers

PDI PIMCO Dynamic Income Fund
18.91
+0.37%
 
CLM Cornerstone Strategic Investment Fund, Inc.
7.21
+2.12%
 
PTY PIMCO Corporate & Income Opportunity Fund
13.83
+1.16%
 
CRF Cornerstone Total Return Fund, Inc.
7.02
+3.39%
 
OXLC Oxford Lane Capital Corp.
4.8300
+1.05%
 
ECC Eagle Point Credit Company Inc.
7.90
+0.64%
 
FSCO FS Credit Opportunities Corp.
7.15
+0.85%
 
EIC Eagle Point Income Company Inc.
14.22
+0.28%
 
PDO Pimco Dynamic Income Opportunities Fund
13.49
+0.88%
 
XFLT XAI Octagon Floating Rate & Alternative Income Trust
5.72
+0.35%