Skip to main content
logo
Guggenheim Total Return Bond Fund Class A (GIBAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.84
-0.04 (-0.17%)
Jun 27, 2025, 4:00 PM EDT

GIBAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 27, 202523.8423.8423.8423.8423.84-0.17%
Jun 26, 202523.8823.8823.8823.8823.880.29%
Jun 25, 202523.8123.8123.8123.8123.810.08%
Jun 24, 202523.7923.7923.7923.7923.790.30%
Jun 23, 202523.7223.7223.7223.7223.720.21%
Jun 20, 202523.6723.6723.6723.6723.670.08%
Jun 18, 202523.6523.6523.6523.6523.650.04%
Jun 17, 202523.6423.6423.6423.6423.640.30%
Jun 16, 202523.5723.5723.5723.5723.57-0.17%
Jun 13, 202523.6123.6123.6123.6123.61-0.38%
Jun 12, 202523.7023.7023.7023.7023.700.34%
Jun 11, 202523.6223.6223.6223.6223.620.34%
Jun 10, 202523.5423.5423.5423.5423.540.13%
Jun 9, 202523.5123.5123.5123.5123.510.13%
Jun 6, 202523.4823.4823.4823.4823.48-0.59%
Jun 5, 202523.6223.6223.6223.6223.62-0.13%
Jun 4, 202523.6523.6523.6523.6523.650.60%
Jun 3, 202523.5123.5123.5123.5123.51-0.04%
Jun 2, 202523.5223.5223.5223.5223.52-0.30%
May 30, 202523.5923.5923.5923.5923.590.17%
May 29, 202523.5523.5523.5523.5523.550.34%
May 28, 202523.4723.4723.4723.4723.47-0.17%
May 27, 202523.5123.5123.5123.5123.510.47%
May 23, 202523.4023.4023.4023.4023.400.09%
May 22, 202523.3823.3823.3823.3823.380.17%
May 21, 202523.3423.3423.3423.3423.34-0.60%
May 20, 202523.4823.4823.4823.4823.48-0.09%
May 19, 202523.5023.5023.5023.5023.50-0.09%
May 16, 202523.5223.5223.5223.5223.520.09%
May 15, 202523.5023.5023.5023.5023.500.43%
May 14, 202523.4023.4023.4023.4023.40-0.26%
May 13, 202523.4623.4623.4623.4623.46-0.09%
May 12, 202523.4823.4823.4823.4823.48-0.30%
May 9, 202523.5523.5523.5523.5523.550.04%
May 8, 202523.5423.5423.5423.5423.54-0.47%
May 7, 202523.6523.6523.6523.6523.650.21%
May 6, 202523.6023.6023.6023.6023.600.17%
May 5, 202523.5623.5623.5623.5623.56-0.17%
May 2, 202523.6023.6023.6023.6023.60-0.42%
May 1, 202523.7023.7023.7023.7023.70-0.29%
Apr 30, 202523.7723.7723.7723.7723.77-0.08%
Apr 29, 202523.7923.7923.7923.7923.790.25%
Apr 28, 202523.7323.7323.7323.7323.730.30%
Apr 25, 202523.6623.6623.6623.6623.660.30%
Apr 24, 202523.5923.5923.5923.5923.590.51%
Apr 23, 202523.4723.4723.4723.4723.470.21%
Apr 22, 202523.4223.4223.4223.4223.420.17%
Apr 21, 202523.3823.3823.3823.3823.38-0.47%
Apr 17, 202523.4923.4923.4923.4923.49-0.25%
Apr 16, 202523.5523.5523.5523.5523.550.30%