Guggenheim Total Return Bond Fund Class A (GIBAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.48
-0.14 (-0.59%)
Jun 6, 2025, 4:00 PM EDT
GIBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | - | - |
| Jun 5, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -0.13% |
| Jun 4, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.60% |
| Jun 3, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -0.04% |
| Jun 2, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.30% |
| May 30, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.17% |
| May 29, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.34% |
| May 28, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -0.17% |
| May 27, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.47% |
| May 23, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.09% |
| May 22, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.17% |
| May 21, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -0.60% |
| May 20, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.09% |
| May 19, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.09% |
| May 16, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.09% |
| May 15, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.43% |
| May 14, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.26% |
| May 13, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.09% |
| May 12, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.30% |
| May 9, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.04% |
| May 8, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.47% |
| May 7, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.21% |
| May 6, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.17% |
| May 5, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.17% |
| May 2, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.42% |
| May 1, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.29% |
| Apr 30, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -0.08% |
| Apr 29, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.25% |
| Apr 28, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.30% |
| Apr 25, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.30% |
| Apr 24, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.51% |
| Apr 23, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.21% |
| Apr 22, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.17% |
| Apr 21, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.47% |
| Apr 17, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -0.25% |
| Apr 16, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.30% |
| Apr 15, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.17% |
| Apr 14, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.73% |
| Apr 11, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.39% |
| Apr 10, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -0.43% |
| Apr 9, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.42% |
| Apr 8, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.51% |
| Apr 7, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -1.25% |
| Apr 4, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| Apr 3, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.46% |
| Apr 2, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.13% |
| Apr 1, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.34% |
| Mar 31, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.13% |
| Mar 28, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.51% |
| Mar 27, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -0.08% |