Skip to main content
Guggenheim Total Return Bond Fund Class C (GIBCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.62
-0.02 (-0.08%)
Jun 6, 2025, 8:06 AM EDT

GIBCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 6, 202523.4823.4823.4823.4823.48-0.59%
Jun 5, 202523.6223.6223.6223.6223.62-0.08%
Jun 4, 202523.6423.6423.6423.6423.640.55%
Jun 3, 202523.5123.5123.5123.5123.51-0.04%
Jun 2, 202523.5223.5223.5223.5223.52-0.25%
May 30, 202523.5823.5823.5823.5823.580.17%
May 29, 202523.5423.5423.5423.5423.540.30%
May 28, 202523.4723.4723.4723.4723.47-0.17%
May 27, 202523.5123.5123.5123.5123.510.47%
May 23, 202523.4023.4023.4023.4023.400.13%
May 22, 202523.3723.3723.3723.3723.370.17%
May 21, 202523.3323.3323.3323.3323.33-0.60%
May 20, 202523.4723.4723.4723.4723.47-0.13%
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, 202523.4023.4023.4023.4023.40-0.21%
May 13, 202523.4523.4523.4523.4523.45-0.13%
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, 202523.7723.7723.7723.7723.77-0.04%
Apr 29, 202523.7823.7823.7823.7823.780.21%
Apr 28, 202523.7323.7323.7323.7323.730.30%
Apr 25, 202523.6623.6623.6623.6623.660.34%
Apr 24, 202523.5823.5823.5823.5823.580.47%
Apr 23, 202523.4723.4723.4723.4723.470.26%
Apr 22, 202523.4123.4123.4123.4123.410.13%
Apr 21, 202523.3823.3823.3823.3823.38-0.47%
Apr 17, 202523.4923.4923.4923.4923.49-0.21%
Apr 16, 202523.5423.5423.5423.5423.540.26%
Apr 15, 202523.4823.4823.4823.4823.480.17%
Apr 14, 202523.4423.4423.4423.4423.440.73%
Apr 11, 202523.2723.2723.2723.2723.27-0.39%
Apr 10, 202523.3623.3623.3623.3623.36-0.38%
Apr 9, 202523.4523.4523.4523.4523.45-0.47%
Apr 8, 202523.5623.5623.5623.5623.56-0.51%
Apr 7, 202523.6823.6823.6823.6823.68-1.21%
Apr 4, 202523.9723.9723.9723.9723.97-0.04%
Apr 3, 202523.9823.9823.9823.9823.980.46%
Apr 2, 202523.8723.8723.8723.8723.87-0.13%
Apr 1, 202523.9023.9023.9023.9023.900.34%
Mar 31, 202523.8223.8223.8223.8223.820.17%
Mar 28, 202523.7823.7823.7823.7823.780.51%
Mar 27, 202523.6623.6623.6623.6623.66-0.13%