Guggenheim Total Return Bond Fund Class C (GIBCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.68
-0.10 (-0.42%)
Jul 14, 2025, 8:06 AM EDT
GIBCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 14, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | - | - |
| Jul 11, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -0.42% |
| Jul 10, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -0.04% |
| Jul 9, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.38% |
| Jul 8, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.08% |
| Jul 7, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.29% |
| Jul 3, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.29% |
| Jul 2, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.13% |
| Jul 1, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.08% |
| Jun 30, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.34% |
| Jun 27, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.21% |
| Jun 26, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.34% |
| Jun 25, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.04% |
| Jun 24, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.30% |
| Jun 23, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.25% |
| Jun 20, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.04% |
| Jun 18, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.04% |
| Jun 17, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.34% |
| Jun 16, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.21% |
| Jun 13, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -0.38% |
| Jun 12, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.38% |
| Jun 11, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.30% |
| Jun 10, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 0.13% |
| Jun 9, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.13% |
| Jun 6, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.59% |
| Jun 5, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -0.08% |
| Jun 4, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.55% |
| 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 | -0.25% |
| May 30, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.17% |
| May 29, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 0.30% |
| 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 | 0.13% |
| May 22, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 0.17% |
| May 21, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -0.60% |
| May 20, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -0.13% |
| 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 | -0.21% |
| May 13, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.13% |
| 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% |