Skip to main content
Guggenheim Total Return Bond Fund Class A (GIBAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.71
-0.01 (-0.04%)
Oct 31, 2024, 8:01 PM EDT

GIBAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 31, 202423.7123.7123.7123.7123.71-0.04%
Oct 30, 202423.7223.7223.7223.7223.72-
Oct 29, 202423.7223.7223.7223.7223.720.04%
Oct 28, 202423.7123.7123.7123.7123.71-0.38%
Oct 25, 202423.8023.8023.8023.8023.80-
Oct 24, 202423.8023.8023.8023.8023.800.21%
Oct 23, 202423.7523.7523.7523.7523.75-0.25%
Oct 22, 202423.8123.8123.8123.8123.81-0.08%
Oct 21, 202423.8323.8323.8323.8323.83-0.42%
Oct 18, 202423.9323.9323.9323.9323.930.04%
Oct 17, 202423.9223.9223.9223.9223.92-0.46%
Oct 16, 202424.0324.0324.0324.0324.030.17%
Oct 15, 202423.9923.9923.9923.9923.990.38%
Oct 14, 202423.9023.9023.9023.9023.90-0.13%
Oct 11, 202423.9323.9323.9323.9323.93-
Oct 10, 202423.9323.9323.9323.9323.93-
Oct 9, 202423.9323.9323.9323.9323.93-0.25%
Oct 8, 202423.9923.9923.9923.9923.990.08%
Oct 7, 202423.9723.9723.9723.9723.97-0.33%
Oct 4, 202424.0524.0524.0524.0524.05-0.70%
Oct 3, 202424.2224.2224.2224.2224.22-0.37%
Oct 2, 202424.3124.3124.3124.3124.31-0.25%
Oct 1, 202424.3724.3724.3724.3724.370.29%
Sep 30, 202424.3024.3024.3024.3024.30-0.25%
Sep 27, 202424.3624.3624.3624.3624.360.21%
Sep 26, 202424.3124.3124.3124.3124.31-
Sep 25, 202424.3124.3124.3124.3124.31-0.29%
Sep 24, 202424.3824.3824.3824.3824.380.08%
Sep 23, 202424.3624.3624.3624.3624.36-0.04%
Sep 20, 202424.3724.3724.3724.3724.37-0.08%
Sep 19, 202424.3924.3924.3924.3924.39-
Sep 18, 202424.3924.3924.3924.3924.39-0.33%
Sep 17, 202424.4724.4724.4724.4724.47-0.16%
Sep 16, 202424.5124.5124.5124.5124.510.29%
Sep 13, 202424.4424.4424.4424.4424.440.16%
Sep 12, 202424.4024.4024.4024.4024.40-0.12%
Sep 11, 202424.4324.4324.4324.4324.43-0.04%
Sep 10, 202424.4424.4424.4424.4424.440.29%
Sep 9, 202424.3724.3724.3724.3724.370.08%
Sep 6, 202424.3524.3524.3524.3524.350.21%
Sep 5, 202424.3024.3024.3024.3024.300.16%
Sep 4, 202424.2624.2624.2624.2624.260.46%
Sep 3, 202424.1524.1524.1524.1524.150.42%
Aug 30, 202424.0524.0524.0524.0524.05-0.25%
Aug 29, 202424.1124.1124.1124.1124.02-0.17%
Aug 28, 202424.1524.1524.1524.1524.06-0.04%
Aug 27, 202424.1624.1624.1624.1624.07-
Aug 26, 202424.1624.1624.1624.1624.07-0.04%
Aug 23, 202424.1724.1724.1724.1724.080.37%
Aug 22, 202424.0824.0824.0824.0823.99-0.37%
Aug 21, 202424.1724.1724.1724.1724.080.21%
Aug 20, 202424.1224.1224.1224.1224.030.29%
Aug 19, 202424.0524.0524.0524.0523.960.12%
Aug 16, 202424.0224.0224.0224.0223.930.17%
Aug 15, 202423.9823.9823.9823.9823.89-0.42%
Aug 14, 202424.0824.0824.0824.0823.990.17%
Aug 13, 202424.0424.0424.0424.0423.950.33%
Aug 12, 202423.9623.9623.9623.9623.870.21%
Aug 9, 202423.9123.9123.9123.9123.820.25%
Aug 8, 202423.8523.8523.8523.8523.76-0.21%
Aug 7, 202423.9023.9023.9023.9023.81-0.25%
Aug 6, 202423.9623.9623.9623.9623.87-0.58%
Aug 5, 202424.1024.1024.1024.1024.01-0.08%
Aug 2, 202424.1224.1224.1224.1224.031.05%
Aug 1, 202423.8723.8723.8723.8723.780.46%
Jul 31, 202423.7623.7623.7623.7623.670.42%
Jul 30, 202423.6623.6623.6623.6623.490.17%
Jul 29, 202423.6223.6223.6223.6223.450.13%
Jul 26, 202423.5923.5923.5923.5923.420.34%
Jul 25, 202423.5123.5123.5123.5123.340.13%
Jul 24, 202423.4823.4823.4823.4823.31-0.17%
Jul 23, 202423.5223.5223.5223.5223.35-
Jul 22, 202423.5223.5223.5223.5223.35-0.08%
Jul 19, 202423.5423.5423.5423.5423.37-0.25%
Jul 18, 202423.6023.6023.6023.6023.43-0.21%
Jul 17, 202423.6523.6523.6523.6523.480.04%
Jul 16, 202423.6423.6423.6423.6423.470.30%
Jul 15, 202423.5723.5723.5723.5723.40-0.21%
Jul 12, 202423.6223.6223.6223.6223.450.08%
Jul 11, 202423.6023.6023.6023.6023.430.51%
Jul 10, 202423.4823.4823.4823.4823.310.09%
Jul 9, 202423.4623.4623.4623.4623.29-0.09%
Jul 8, 202423.4823.4823.4823.4823.310.04%
Jul 5, 202423.4723.4723.4723.4723.300.43%
Jul 3, 202423.3723.3723.3723.3723.200.47%
Jul 2, 202423.2623.2623.2623.2623.090.26%
Jul 1, 202423.2023.2023.2023.2023.03-0.60%
Jun 28, 202423.3423.3423.3423.3423.17-0.38%
Jun 27, 202423.4323.4323.4323.4323.170.13%
Jun 26, 202423.4023.4023.4023.4023.14-0.47%
Jun 25, 202423.5123.5123.5123.5123.250.04%
Jun 24, 202423.5023.5023.5023.5023.240.04%
Jun 21, 202423.4923.4923.4923.4923.23-
Jun 20, 202423.4923.4923.4923.4923.23-0.17%
Jun 18, 202423.5323.5323.5323.5323.270.34%
Jun 17, 202423.4523.4523.4523.4523.19-0.38%
Jun 14, 202423.5423.5423.5423.5423.280.09%
Jun 13, 202423.5223.5223.5223.5223.260.51%
Jun 12, 202423.4023.4023.4023.4023.140.47%
Jun 11, 202423.2923.2923.2923.2923.030.43%