Guggenheim Strategic Opportunities Fund (GOF)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.130718954248 | 15.3 | 15.375 | 15.15 | 960913 | 15.26807816 | CS |
| 4 | 0.29 | 1.92947438456 | 15.03 | 15.5264 | 15.03 | 770071 | 15.29591248 | CS |
| 12 | -0.47 | -2.97656744775 | 15.79 | 16.08 | 15.02 | 880366 | 15.59424631 | CS |
| 26 | 0.2 | 1.32275132275 | 15.12 | 16.08 | 14.55 | 830791 | 15.53999128 | CS |
| 52 | 2.07 | 15.6226415094 | 13.25 | 16.08 | 12.9706 | 757101 | 15.02135024 | CS |
| 156 | -3.38 | -18.0748663102 | 18.7 | 19.7235 | 10.96 | 627288 | 15.43377648 | CS |
| 260 | -3.2 | -17.2786177106 | 18.52 | 22.06 | 10.4201 | 501297 | 16.31792552 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 15.3 | 0 | 0.00 | 15.31 | 15.35 | 15.27 | 761595 |
| 1737070800 | 15.3 | 0.02 | 0.13 | 15.28 | 15.32 | 15.18 | 580906 |
| 1736984400 | 15.28 | 0.04 | 0.26 | 15.24 | 15.29 | 15.15 | 860431 |
| 1736898000 | 15.24 | 0.03 | 0.20 | 15.27 | 15.36 | 15.23 | 1198815 |
| 1736811600 | 15.21 | -0.11 | -0.72 | 15.29 | 15.29 | 15.175 | 977467 |
| 1736552400 | 15.32 | 0 | 0.00 | 15.3 | 15.375 | 15.18 | 1186947 |
| 1736379600 | 15.32 | -0.09 | -0.58 | 15.37 | 15.3924 | 15.217 | 955756 |
| 1736293200 | 15.41 | -0.06 | -0.39 | 15.5 | 15.51 | 15.35 | 637018 |
| 1736206800 | 15.47 | 0.07 | 0.45 | 15.52 | 15.52 | 15.42 | 855556 |
| 1735947600 | 15.4 | 0.09 | 0.59 | 15.39 | 15.5264 | 15.3 | 629435 |
| 1735861200 | 15.31 | 0.05 | 0.33 | 15.45 | 15.45 | 15.23 | 809066 |
| 1735688400 | 15.26 | 0.07 | 0.46 | 15.27 | 15.42 | 15.23 | 808853 |
| 1735602000 | 15.19 | -0.15 | -0.98 | 15.26 | 15.2785 | 15.15 | 853345 |
| 1735342800 | 15.34 | 0.01 | 0.07 | 15.38 | 15.4026 | 15.235 | 612529 |
| 1735256400 | 15.33 | 0.09 | 0.59 | 15.3 | 15.419 | 15.26 | 469597 |
| 1735077840 | 15.24 | 0.02 | 0.13 | 15.34 | 15.34 | 15.2097 | 405210 |
| 1734997200 | 15.22 | -0.01 | -0.07 | 15.25 | 15.29 | 15.13 | 634032 |
| 1734738000 | 15.23 | 0.15 | 0.99 | 15.03 | 15.2604 | 15.03 | 616251 |
| 1734651600 | 15.08 | 0.03 | 0.20 | 15.09 | 15.15 | 15.02 | 1101472 |
| 1734565200 | 15.05 | -0.22 | -1.44 | 15.31 | 15.3199 | 15.04 | 1118953 |
| 1734478800 | 15.27 | -0.13 | -0.84 | 15.43 | 15.43 | 15.16 | 1457149 |
| 1734392400 | 15.4 | -0.18 | -1.16 | 15.57 | 15.58 | 15.4 | 1013240 |
| 1734133200 | 15.58 | -0.16 | -1.02 | 15.61 | 15.63 | 15.475 | 1022348 |
| 1734046800 | 15.74 | -0.05 | -0.32 | 15.8 | 15.81 | 15.71 | 989801 |
| 1733960400 | 15.79 | 0.2 | 1.28 | 15.71 | 15.79 | 15.66 | 791317 |
| 1733874000 | 15.59 | -0.09 | -0.57 | 15.71 | 15.72 | 15.42 | 1735430 |
| 1733787600 | 15.68 | -0.31 | -1.94 | 15.99 | 15.99 | 15.65 | 1752994 |
| 1733528400 | 15.99 | 0.04 | 0.25 | 15.99 | 15.99 | 15.95 | 610362 |
| 1733442000 | 15.95 | 0.03 | 0.19 | 15.92 | 15.955 | 15.89 | 683848 |
| 1733355600 | 15.92 | 0 | 0.00 | 15.92 | 15.93 | 15.86 | 787910 |
| 1733269200 | 15.92 | 0.07 | 0.44 | 15.85 | 15.92 | 15.83 | 694414 |
| 1733182800 | 15.85 | 0.05 | 0.32 | 15.81 | 15.85 | 15.78 | 723772 |
| 1732917840 | 15.8 | 0.06 | 0.38 | 15.77 | 15.85 | 15.75 | 623901 |
| 1732750800 | 15.74 | -0.06 | -0.38 | 15.84 | 15.84 | 15.72 | 729707 |
| 1732664400 | 15.8 | -0.01 | -0.06 | 15.8 | 15.81 | 15.75 | 553437 |
| 1732578000 | 15.81 | -0.05 | -0.32 | 15.91 | 15.91 | 15.78 | 683836 |
| 1732318800 | 15.86 | 0.04 | 0.25 | 15.85 | 15.87 | 15.8 | 628297 |
| 1732232400 | 15.82 | 0.1 | 0.64 | 15.77 | 15.83 | 15.73 | 958030 |
| 1732146000 | 15.72 | 0.02 | 0.13 | 15.66 | 15.74 | 15.62 | 712895 |
| 1732059600 | 15.7 | 0.02 | 0.13 | 15.67 | 15.72 | 15.57 | 1065807 |
| 1731973200 | 15.68 | 0.01 | 0.06 | 15.61 | 15.75 | 15.59 | 1128405 |
| 1731714000 | 15.67 | -0.15 | -0.95 | 15.66 | 15.73 | 15.56 | 1265904 |
| 1731627600 | 15.82 | -0.07 | -0.44 | 15.92 | 15.97 | 15.78 | 1062010 |
| 1731541200 | 15.89 | -0.14 | -0.87 | 16.04 | 16.07 | 15.88 | 1195766 |
| 1731454800 | 16.03 | 0.02 | 0.12 | 16.03 | 16.079999 | 15.95 | 934131 |
| 1731368400 | 16.01 | 0.02 | 0.13 | 15.99 | 16.04 | 15.9515 | 1001537 |
| 1731109200 | 15.99 | 0.13 | 0.82 | 15.9 | 15.99 | 15.87 | 950603 |
| 1731022800 | 15.86 | 0.06 | 0.38 | 15.83 | 15.9 | 15.81 | 770687 |
| 1730936400 | 15.8 | 0.01 | 0.06 | 15.75 | 15.825 | 15.66 | 990157 |
| 1730850000 | 15.79 | 0.02 | 0.13 | 15.75 | 15.82 | 15.72 | 668854 |
| 1730763600 | 15.77 | 0.12 | 0.77 | 15.76 | 15.78 | 15.68 | 812609 |
| 1730500800 | 15.65 | -0.03 | -0.19 | 15.72 | 15.78 | 15.635 | 762055 |
| 1730414400 | 15.68 | -0.01 | -0.06 | 15.69 | 15.74 | 15.59 | 942555 |
| 1730328000 | 15.69 | 0.05 | 0.32 | 15.64 | 15.69 | 15.52 | 677516 |
| 1730241600 | 15.64 | -0.13 | -0.82 | 15.74 | 15.7807 | 15.58 | 1237539 |
| 1730155200 | 15.77 | 0.08 | 0.51 | 15.77 | 15.77 | 15.72 | 551559 |
| 1729896000 | 15.69 | 0.02 | 0.13 | 15.79 | 15.825 | 15.66 | 818494 |
| 1729809600 | 15.67 | -0.04 | -0.25 | 15.77 | 15.82 | 15.67 | 955965 |
| 1729723200 | 15.71 | -0.09 | -0.57 | 15.79 | 15.805 | 15.64 | 1044896 |
| 1729636800 | 15.8 | -0.03 | -0.19 | 15.87 | 15.87 | 15.71 | 784841 |
| 1729550400 | 15.83 | -0.01 | -0.06 | 15.82 | 15.835 | 15.75 | 869222 |
| 1729291200 | 15.84 | 0.11 | 0.70 | 15.77 | 15.86 | 15.7445 | 669595 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
