Guggenheim Total Return Bond A (GIBAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.61
-0.10 (-0.42%)
Jul 8, 2026, 8:10 AM EST
GIBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | - | - |
| Jul 7, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -0.42% |
| Jul 6, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.04% |
| Jul 2, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.08% |
| Jul 1, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -0.17% |
| Jun 30, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| Jun 29, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.72 | 0.04% |
| Jun 26, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.71 | 0.04% |
| Jun 25, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.70 | 0.08% |
| Jun 24, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.68 | 0.42% |
| Jun 23, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.58 | 0.08% |
| Jun 22, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.56 | -0.34% |
| Jun 18, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.64 | 0.21% |
| Jun 17, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.59 | -0.38% |
| Jun 16, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.68 | 0.17% |
| Jun 15, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.64 | 0.13% |
| Jun 12, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.61 | -0.13% |
| Jun 11, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.64 | 0.55% |
| Jun 10, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.51 | -0.13% |
| Jun 9, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.54 | 0.21% |
| Jun 8, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.49 | -0.12% |
| Jun 5, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.52 | -0.47% |
| Jun 4, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.63 | 0.13% |
| Jun 3, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.60 | -0.21% |
| Jun 2, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.65 | - |
| Jun 1, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.65 | -0.08% |
| May 29, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.67 | 0.53% |
| May 28, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.55 | 0.21% |
| May 27, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.50 | 0.04% |
| May 26, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.49 | 0.34% |
| May 22, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.41 | 0.04% |
| May 21, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.40 | 0.13% |
| May 20, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.37 | 0.51% |
| May 19, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.25 | -0.38% |
| May 18, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.34 | -0.09% |
| May 15, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.36 | -0.68% |
| May 14, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.52 | -0.04% |
| May 13, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.53 | - |
| May 12, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.53 | -0.33% |
| May 11, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.61 | -0.25% |
| May 8, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.67 | 0.21% |
| May 7, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.62 | -0.25% |
| May 6, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.68 | 0.42% |
| May 5, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.58 | 0.13% |
| May 4, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.55 | -0.38% |
| May 1, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.64 | 0.13% |
| Apr 30, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.61 | 0.54% |
| Apr 29, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.48 | -0.46% |
| Apr 28, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.59 | -0.08% |
| Apr 27, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.61 | -0.17% |