NYSE - Delayed Quote USD

Guggenheim Strategic Opportunities Fund (GOF)

14.04 +0.05 (+0.36%)
At close: April 18 at 4:00 PM EDT
14.01 -0.03 (-0.21%)
After hours: April 18 at 7:55 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 13.94 14.07 13.93 14.04 14.04 501,500
Apr 17, 2024 13.86 14.00 13.77 13.99 13.99 559,400
Apr 16, 2024 13.85 13.95 13.68 13.80 13.80 685,100
Apr 15, 2024 14.08 14.10 13.81 13.85 13.85 874,700
Apr 12, 2024 0.18 Dividend
Apr 12, 2024 14.10 14.16 13.96 14.08 14.08 998,200
Apr 11, 2024 14.44 14.49 14.24 14.39 14.21 1,057,400
Apr 10, 2024 14.70 14.76 14.36 14.50 14.32 1,191,900
Apr 9, 2024 14.89 14.90 14.73 14.83 14.64 517,000
Apr 8, 2024 14.71 14.85 14.65 14.81 14.62 671,600
Apr 5, 2024 14.53 14.69 14.51 14.68 14.49 560,300
Apr 4, 2024 14.56 14.64 14.45 14.50 14.32 558,700
Apr 3, 2024 14.35 14.52 14.33 14.51 14.33 583,500
Apr 2, 2024 14.27 14.43 14.16 14.42 14.24 823,400
Apr 1, 2024 14.45 14.45 14.25 14.25 14.07 839,900
Mar 28, 2024 14.30 14.48 14.26 14.32 14.14 705,900
Mar 27, 2024 14.07 14.23 14.07 14.22 14.04 554,900
Mar 26, 2024 14.14 14.23 14.00 14.05 13.87 636,900
Mar 25, 2024 14.14 14.34 14.09 14.17 13.99 484,000
Mar 22, 2024 14.28 14.28 14.01 14.07 13.89 492,200
Mar 21, 2024 13.89 14.33 13.83 14.17 13.99 953,000
Mar 20, 2024 14.15 14.18 13.66 13.87 13.69 2,090,100
Mar 19, 2024 14.45 14.51 14.07 14.09 13.91 1,083,700
Mar 18, 2024 14.51 14.58 14.41 14.43 14.25 1,076,800
Mar 15, 2024 14.60 14.67 14.52 14.63 14.44 526,900
Mar 14, 2024 0.18 Dividend
Mar 14, 2024 14.70 14.80 14.57 14.62 14.44 982,800
Mar 13, 2024 14.75 14.99 14.72 14.90 14.53 1,410,600
Mar 12, 2024 14.78 14.79 14.70 14.74 14.38 624,400
Mar 11, 2024 14.75 14.76 14.66 14.72 14.36 670,300
Mar 8, 2024 14.70 14.72 14.60 14.70 14.34 594,000
Mar 7, 2024 14.59 14.68 14.53 14.66 14.30 656,800
Mar 6, 2024 14.51 14.69 14.40 14.57 14.21 878,000
Mar 5, 2024 14.66 14.69 14.37 14.38 14.02 734,600
Mar 4, 2024 14.31 14.71 14.30 14.61 14.25 1,144,100
Mar 1, 2024 14.20 14.35 14.17 14.30 13.95 579,600
Feb 29, 2024 14.18 14.33 14.09 14.29 13.94 732,500
Feb 28, 2024 14.04 14.08 13.97 14.08 13.73 594,200
Feb 27, 2024 13.93 14.06 13.89 14.04 13.69 500,700
Feb 26, 2024 13.92 13.97 13.81 13.90 13.56 938,600
Feb 23, 2024 13.95 14.00 13.88 13.91 13.57 537,300
Feb 22, 2024 13.86 13.92 13.82 13.88 13.54 496,100
Feb 21, 2024 13.76 13.84 13.75 13.80 13.46 477,900
Feb 20, 2024 13.70 13.78 13.68 13.75 13.41 604,700
Feb 16, 2024 13.74 13.76 13.64 13.68 13.34 496,100
Feb 15, 2024 13.70 13.78 13.70 13.76 13.42 520,400
Feb 14, 2024 0.18 Dividend
Feb 14, 2024 13.84 13.89 13.64 13.69 13.35 1,046,100
Feb 13, 2024 14.00 14.07 13.90 13.99 13.47 1,049,400
Feb 12, 2024 14.00 14.13 13.96 14.10 13.57 959,000
Feb 9, 2024 13.80 14.00 13.78 13.94 13.42 1,181,200
Feb 8, 2024 13.78 13.82 13.73 13.81 13.29 552,400
Feb 7, 2024 13.75 13.79 13.68 13.76 13.25 641,800
Feb 6, 2024 13.70 13.80 13.65 13.72 13.21 470,900
Feb 5, 2024 13.89 13.89 13.65 13.70 13.19 663,600
Feb 2, 2024 13.88 13.93 13.77 13.83 13.31 786,800
Feb 1, 2024 13.69 13.98 13.63 13.89 13.37 1,240,100
Jan 31, 2024 13.64 13.68 13.53 13.62 13.11 620,300
Jan 30, 2024 13.50 13.58 13.45 13.58 13.07 536,400
Jan 29, 2024 13.37 13.52 13.37 13.51 13.00 464,800
Jan 26, 2024 13.29 13.43 13.27 13.38 12.88 527,300
Jan 25, 2024 13.22 13.44 13.22 13.29 12.79 560,700
Jan 24, 2024 13.22 13.31 13.06 13.23 12.74 761,600
Jan 23, 2024 13.09 13.26 13.01 13.23 12.74 536,400
Jan 22, 2024 13.16 13.17 13.00 13.09 12.60 714,600
Jan 19, 2024 13.35 13.35 13.00 13.07 12.58 739,700
Jan 18, 2024 13.20 13.31 13.15 13.26 12.76 494,600
Jan 17, 2024 13.25 13.25 12.97 13.18 12.69 739,400
Jan 16, 2024 13.40 13.41 13.23 13.30 12.80 546,800
Jan 12, 2024 13.45 13.54 13.33 13.39 12.89 489,600
Jan 11, 2024 0.18 Dividend
Jan 11, 2024 13.47 13.53 13.34 13.52 13.01 718,800
Jan 10, 2024 13.70 13.82 13.62 13.69 13.00 1,016,300
Jan 9, 2024 13.65 13.77 13.60 13.67 12.98 834,300
Jan 8, 2024 13.46 13.69 13.46 13.68 12.99 891,900
Jan 5, 2024 13.54 13.68 13.43 13.50 12.82 1,007,400
Jan 4, 2024 13.41 13.56 13.36 13.54 12.86 860,400
Jan 3, 2024 13.16 13.50 13.08 13.40 12.73 1,052,400
Jan 2, 2024 12.80 13.12 12.69 13.00 12.35 1,135,800
Dec 29, 2023 12.86 12.90 12.70 12.80 12.16 826,100
Dec 28, 2023 12.63 12.81 12.62 12.79 12.15 811,800
Dec 27, 2023 12.81 12.84 12.59 12.67 12.03 1,044,500
Dec 26, 2023 13.00 13.00 12.74 12.77 12.13 1,223,700
Dec 22, 2023 13.07 13.12 12.92 12.96 12.31 1,015,300
Dec 21, 2023 13.07 13.14 12.95 13.07 12.41 892,600
Dec 20, 2023 13.22 13.26 13.01 13.03 12.38 1,022,500
Dec 19, 2023 13.36 13.42 13.21 13.27 12.60 854,900
Dec 18, 2023 13.54 13.54 13.15 13.28 12.61 953,200
Dec 15, 2023 13.60 13.67 13.44 13.47 12.79 741,500
Dec 14, 2023 0.18 Dividend
Dec 14, 2023 13.65 13.71 13.36 13.68 12.99 949,000
Dec 13, 2023 13.70 13.73 13.53 13.61 12.75 838,600
Dec 12, 2023 13.47 13.73 13.37 13.60 12.74 1,035,300
Dec 11, 2023 13.58 13.58 13.27 13.47 12.62 840,600
Dec 8, 2023 13.81 13.92 13.41 13.48 12.63 1,124,000
Dec 7, 2023 13.69 13.83 13.58 13.78 12.91 682,600
Dec 6, 2023 13.60 13.71 13.48 13.56 12.71 959,100
Dec 5, 2023 13.50 13.60 13.41 13.51 12.66 757,600
Dec 4, 2023 13.38 13.50 13.26 13.43 12.59 684,000
Dec 1, 2023 13.33 13.47 13.25 13.34 12.50 711,500
Nov 30, 2023 13.37 13.40 13.22 13.33 12.49 799,100
Nov 29, 2023 13.28 13.36 13.15 13.27 12.44 618,300
Nov 28, 2023 13.15 13.36 13.07 13.14 12.31 661,400
Nov 27, 2023 12.96 13.10 12.84 13.07 12.25 534,800
Nov 24, 2023 12.93 13.02 12.90 12.97 12.15 194,600
Nov 22, 2023 13.08 13.12 12.87 12.94 12.13 458,900
Nov 21, 2023 13.07 13.21 12.99 13.01 12.19 638,900
Nov 20, 2023 12.90 13.18 12.89 13.07 12.25 686,700
Nov 17, 2023 12.80 12.89 12.77 12.82 12.01 436,900
Nov 16, 2023 12.89 12.89 12.71 12.82 12.01 470,000
Nov 15, 2023 12.93 13.00 12.71 12.74 11.94 662,200
Nov 14, 2023 0.18 Dividend
Nov 14, 2023 12.65 13.04 12.64 13.00 12.18 1,303,000
Nov 13, 2023 12.90 12.93 12.60 12.62 11.66 852,000
Nov 10, 2023 13.04 13.05 12.75 12.93 11.94 598,600
Nov 9, 2023 13.32 13.34 12.95 13.00 12.01 520,900
Nov 8, 2023 13.37 13.47 13.11 13.32 12.30 620,000
Nov 7, 2023 13.44 13.44 13.11 13.31 12.29 576,900
Nov 6, 2023 13.55 13.64 13.16 13.20 12.19 654,400
Nov 3, 2023 13.50 13.81 13.37 13.54 12.51 868,200
Nov 2, 2023 13.40 13.52 13.26 13.35 12.33 1,456,000
Nov 1, 2023 12.41 12.97 12.29 12.91 11.92 1,311,200
Oct 31, 2023 12.19 12.46 12.00 12.37 11.42 987,000
Oct 30, 2023 11.94 12.17 11.80 12.14 11.21 799,800
Oct 27, 2023 11.51 11.94 11.45 11.84 10.94 757,900
Oct 26, 2023 11.36 11.72 11.30 11.48 10.60 889,300
Oct 25, 2023 11.97 11.99 11.58 11.65 10.76 664,600
Oct 24, 2023 12.03 12.11 11.95 11.97 11.06 439,700
Oct 23, 2023 12.04 12.09 11.81 12.03 11.11 832,000
Oct 20, 2023 12.22 12.35 11.81 12.02 11.10 1,184,800
Oct 19, 2023 11.55 12.20 11.55 12.19 11.26 2,365,600
Oct 18, 2023 11.08 11.66 11.03 11.55 10.67 2,487,300
Oct 17, 2023 11.85 11.89 10.96 11.16 10.31 7,018,000
Oct 16, 2023 13.48 13.59 12.23 12.28 11.34 4,098,700
Oct 13, 2023 13.78 13.80 13.49 13.50 12.47 676,500
Oct 12, 2023 0.18 Dividend
Oct 12, 2023 13.93 13.93 13.62 13.76 12.71 575,400
Oct 11, 2023 14.10 14.10 14.02 14.08 12.84 598,000
Oct 10, 2023 13.94 14.09 13.91 14.00 12.76 613,500
Oct 9, 2023 13.80 13.98 13.76 13.94 12.71 359,200
Oct 6, 2023 13.89 13.96 13.71 13.81 12.59 952,600
Oct 5, 2023 14.10 14.12 13.88 13.93 12.70 541,800
Oct 4, 2023 14.10 14.19 13.94 14.08 12.84 738,300
Oct 3, 2023 14.04 14.20 13.87 14.07 12.83 1,151,400
Oct 2, 2023 14.70 14.78 13.60 13.89 12.66 2,641,900
Sep 29, 2023 14.97 14.98 14.77 14.79 13.48 726,200
Sep 28, 2023 14.81 14.93 14.65 14.90 13.58 682,700
Sep 27, 2023 14.80 14.96 14.80 14.86 13.55 604,400
Sep 26, 2023 15.11 15.12 14.72 14.77 13.47 982,800
Sep 25, 2023 15.25 15.26 15.02 15.14 13.80 760,600
Sep 22, 2023 15.32 15.43 15.28 15.29 13.94 428,900
Sep 21, 2023 15.39 15.45 15.31 15.33 13.98 523,500
Sep 20, 2023 15.55 15.58 15.45 15.51 14.14 501,200
Sep 19, 2023 15.56 15.58 15.50 15.56 14.19 442,500
Sep 18, 2023 15.63 15.65 15.55 15.58 14.20 530,600
Sep 15, 2023 15.68 15.72 15.60 15.65 14.27 408,800
Sep 14, 2023 0.18 Dividend
Sep 14, 2023 15.69 15.72 15.66 15.72 14.33 449,200
Sep 13, 2023 15.88 15.97 15.77 15.81 14.25 637,400
Sep 12, 2023 15.92 15.95 15.82 15.85 14.28 699,500
Sep 11, 2023 15.90 15.96 15.86 15.96 14.38 400,300
Sep 8, 2023 15.80 15.90 15.80 15.83 14.27 345,300
Sep 7, 2023 15.82 15.90 15.81 15.82 14.26 348,900
Sep 6, 2023 15.90 15.95 15.81 15.90 14.33 432,900
Sep 5, 2023 15.83 15.88 15.76 15.88 14.31 616,800
Sep 1, 2023 15.85 15.85 15.63 15.65 14.10 778,200
Aug 31, 2023 16.00 16.01 15.70 15.72 14.17 867,800
Aug 30, 2023 15.95 16.00 15.85 15.94 14.36 485,400
Aug 29, 2023 15.94 16.02 15.88 16.01 14.43 338,600
Aug 28, 2023 15.85 15.93 15.84 15.92 14.35 234,700
Aug 25, 2023 15.84 15.92 15.77 15.85 14.28 339,100
Aug 24, 2023 15.93 15.96 15.83 15.86 14.29 334,800
Aug 23, 2023 15.86 15.96 15.78 15.95 14.37 504,500
Aug 22, 2023 15.81 15.82 15.73 15.81 14.25 458,900
Aug 21, 2023 15.74 15.78 15.66 15.78 14.22 409,000
Aug 18, 2023 15.57 15.75 15.56 15.74 14.18 355,500
Aug 17, 2023 15.77 15.79 15.63 15.64 14.09 549,900
Aug 16, 2023 15.85 15.90 15.74 15.75 14.19 409,600
Aug 15, 2023 15.85 15.92 15.79 15.88 14.31 523,900
Aug 14, 2023 0.18 Dividend
Aug 14, 2023 15.83 16.00 15.81 15.92 14.35 528,000
Aug 11, 2023 16.13 16.20 16.07 16.11 14.35 578,000
Aug 10, 2023 16.18 16.19 16.10 16.12 14.36 392,100
Aug 9, 2023 16.18 16.18 16.00 16.14 14.38 492,000
Aug 8, 2023 16.05 16.20 16.04 16.08 14.33 467,300
Aug 7, 2023 16.07 16.15 15.97 16.14 14.38 472,700
Aug 4, 2023 15.95 16.05 15.91 15.95 14.21 380,800
Aug 3, 2023 15.90 15.98 15.77 15.94 14.20 510,500
Aug 2, 2023 16.10 16.11 15.73 15.95 14.21 796,800
Aug 1, 2023 16.18 16.20 16.07 16.10 14.34 423,800
Jul 31, 2023 16.10 16.18 16.06 16.18 14.42 479,900
Jul 28, 2023 15.93 16.03 15.87 16.03 14.28 449,400
Jul 27, 2023 16.05 16.05 15.89 15.93 14.19 480,800
Jul 26, 2023 15.86 16.00 15.85 15.97 14.23 286,700
Jul 25, 2023 15.90 15.94 15.85 15.90 14.17 345,100
Jul 24, 2023 16.03 16.03 15.89 15.91 14.18 463,400
Jul 21, 2023 15.97 16.01 15.91 15.95 14.21 318,500
Jul 20, 2023 15.93 15.97 15.88 15.97 14.23 271,600
Jul 19, 2023 15.90 15.96 15.83 15.96 14.22 332,500
Jul 18, 2023 15.82 15.92 15.80 15.86 14.13 346,500
Jul 17, 2023 15.88 15.88 15.79 15.81 14.09 477,700
Jul 14, 2023 15.96 15.98 15.82 15.88 14.15 460,200
Jul 13, 2023 0.18 Dividend
Jul 13, 2023 16.05 16.10 15.97 15.97 14.23 517,800
Jul 12, 2023 16.19 16.37 16.15 16.28 14.34 1,087,600
Jul 11, 2023 15.99 16.16 15.98 16.13 14.21 599,400
Jul 10, 2023 16.00 16.00 15.86 15.99 14.09 541,400
Jul 7, 2023 15.92 15.98 15.88 15.96 14.06 429,800
Jul 6, 2023 15.87 15.92 15.82 15.91 14.02 276,800
Jul 5, 2023 15.91 15.93 15.85 15.90 14.01 300,700
Jul 3, 2023 15.95 15.98 15.85 15.89 14.00 351,300
Jun 30, 2023 15.96 16.00 15.87 15.90 14.01 474,000
Jun 29, 2023 15.90 15.90 15.78 15.86 13.97 310,300
Jun 28, 2023 15.82 15.94 15.78 15.94 14.04 373,700
Jun 27, 2023 15.70 15.83 15.67 15.80 13.92 363,400
Jun 26, 2023 15.51 15.72 15.50 15.65 13.79 343,800
Jun 23, 2023 15.56 15.57 15.50 15.51 13.66 250,300
Jun 22, 2023 15.62 15.63 15.54 15.56 13.71 345,700
Jun 21, 2023 15.63 15.65 15.56 15.64 13.78 407,400
Jun 20, 2023 15.60 15.68 15.48 15.67 13.81 450,200
Jun 16, 2023 15.75 15.75 15.63 15.63 13.77 324,800
Jun 15, 2023 15.68 15.80 15.65 15.73 13.86 454,700
Jun 14, 2023 0.18 Dividend
Jun 14, 2023 15.69 15.71 15.62 15.67 13.81 323,200
Jun 13, 2023 15.94 15.98 15.84 15.85 13.80 574,800
Jun 12, 2023 15.85 15.96 15.84 15.85 13.80 478,800
Jun 9, 2023 15.82 15.90 15.70 15.85 13.80 263,900
Jun 8, 2023 15.79 15.83 15.60 15.77 13.73 473,900
Jun 7, 2023 16.05 16.10 15.74 15.76 13.73 862,500
Jun 6, 2023 16.07 16.07 15.96 15.98 13.92 395,900
Jun 5, 2023 15.98 16.05 15.94 16.01 13.94 394,500
Jun 2, 2023 15.80 16.00 15.80 15.94 13.88 487,600
Jun 1, 2023 15.77 15.84 15.70 15.80 13.76 482,400
May 31, 2023 15.69 15.75 15.62 15.69 13.66 400,500
May 30, 2023 15.50 15.73 15.41 15.67 13.65 479,100
May 26, 2023 15.21 15.48 15.19 15.48 13.48 446,800
May 25, 2023 15.34 15.34 15.18 15.20 13.24 567,700
May 24, 2023 15.42 15.50 15.16 15.21 13.25 612,200
May 23, 2023 15.52 15.60 15.42 15.45 13.46 482,500
May 22, 2023 15.70 15.74 15.52 15.54 13.53 544,700
May 19, 2023 15.75 15.76 15.62 15.67 13.65 394,300
May 18, 2023 15.65 15.75 15.53 15.75 13.72 632,800
May 17, 2023 15.77 15.81 15.50 15.67 13.65 706,900
May 16, 2023 15.87 15.91 15.56 15.68 13.66 522,200
May 15, 2023 15.90 15.93 15.82 15.86 13.81 316,100
May 12, 2023 0.18 Dividend
May 12, 2023 15.99 16.06 15.86 15.91 13.86 405,500
May 11, 2023 16.11 16.30 16.10 16.17 13.92 429,400
May 10, 2023 16.22 16.33 16.08 16.08 13.85 418,400
May 9, 2023 16.10 16.22 16.04 16.08 13.85 471,700
May 8, 2023 16.34 16.34 16.13 16.24 13.98 381,500
May 5, 2023 16.28 16.37 16.16 16.22 13.97 357,700
May 4, 2023 16.24 16.33 16.06 16.19 13.94 514,600
May 3, 2023 16.35 16.44 16.22 16.23 13.98 318,700
May 2, 2023 16.53 16.57 16.31 16.34 14.07 499,400
May 1, 2023 16.66 16.76 16.57 16.63 14.32 457,800
Apr 28, 2023 16.45 16.68 16.41 16.65 14.34 518,600
Apr 27, 2023 16.44 16.45 16.38 16.43 14.15 341,800
Apr 26, 2023 16.44 16.55 16.40 16.44 14.16 343,700
Apr 25, 2023 16.39 16.42 16.32 16.41 14.13 317,700
Apr 24, 2023 16.20 16.44 16.20 16.40 14.12 382,400
Apr 21, 2023 16.15 16.29 16.11 16.23 13.98 318,900
Apr 20, 2023 16.23 16.23 16.05 16.13 13.89 276,600
Apr 19, 2023 16.06 16.27 15.98 16.24 13.98 420,100

Related Tickers

PDI PIMCO Dynamic Income Fund
18.58
-0.21%
 
CRF Cornerstone Total Return Fund, Inc.
7.26
+0.97%
 
CLM Cornerstone Strategic Value Fund, Inc.
7.23
+0.70%
 
ECC Eagle Point Credit Company Inc.
9.95
-0.10%
 
PTY PIMCO Corporate & Income Opportunity Fund
13.70
+0.29%
 
OXLC Oxford Lane Capital Corp.
4.9900
-0.60%
 
RA Brookfield Real Assets Income Fund Inc.
12.49
+0.64%
 
PDO Pimco Dynamic Income Opportunities Fund
12.61
+0.08%
 
ACP Abrdn Income Credit Strategies Fund
6.72
+0.75%
 
XFLT XAI Octagon Floating Rate & Alternative Income Trust
6.99
-1.55%