Skip to main content
Guggenheim Total Return Bond Fund Class C (GIBCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.71
-0.01 (-0.04%)
Oct 31, 2024, 8:00 PM EDT

GIBCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 30, 202423.7223.7223.7223.7223.72-0.04%
Oct 29, 202423.7323.7323.7323.7323.730.08%
Oct 28, 202423.7123.7123.7123.7123.71-0.17%
Oct 25, 202423.7523.7523.7523.7523.75-0.21%
Oct 24, 202423.8023.8023.8023.8023.800.17%
Oct 23, 202423.7623.7623.7623.7623.76-0.21%
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, 202424.3624.3624.3624.3624.290.21%
Sep 26, 202424.3124.3124.3124.3124.24-0.04%
Sep 25, 202424.3224.3224.3224.3224.25-0.25%
Sep 24, 202424.3824.3824.3824.3824.310.08%
Sep 23, 202424.3624.3624.3624.3624.29-0.08%
Sep 20, 202424.3824.3824.3824.3824.31-0.08%
Sep 19, 202424.4024.4024.4024.4024.330.04%
Sep 18, 202424.3924.3924.3924.3924.32-0.37%
Sep 17, 202424.4824.4824.4824.4824.41-0.12%
Sep 16, 202424.5124.5124.5124.5124.440.29%
Sep 13, 202424.4424.4424.4424.4424.370.16%
Sep 12, 202424.4024.4024.4024.4024.33-0.12%
Sep 11, 202424.4324.4324.4324.4324.36-0.04%
Sep 10, 202424.4424.4424.4424.4424.370.29%
Sep 9, 202424.3724.3724.3724.3724.300.08%
Sep 6, 202424.3524.3524.3524.3524.280.16%
Sep 5, 202424.3124.3124.3124.3124.240.21%
Sep 4, 202424.2624.2624.2624.2624.190.46%
Sep 3, 202424.1524.1524.1524.1524.080.37%
Aug 30, 202424.0624.0624.0624.0623.99-0.25%
Aug 29, 202424.1224.1224.1224.1223.98-0.12%
Aug 28, 202424.1524.1524.1524.1524.01-0.04%
Aug 27, 202424.1624.1624.1624.1624.02-
Aug 26, 202424.1624.1624.1624.1624.02-0.04%
Aug 23, 202424.1724.1724.1724.1724.030.37%
Aug 22, 202424.0824.0824.0824.0823.94-0.37%
Aug 21, 202424.1724.1724.1724.1724.030.21%
Aug 20, 202424.1224.1224.1224.1223.980.29%
Aug 19, 202424.0524.0524.0524.0523.910.12%
Aug 16, 202424.0224.0224.0224.0223.880.17%
Aug 15, 202423.9823.9823.9823.9823.84-0.42%
Aug 14, 202424.0824.0824.0824.0823.940.17%
Aug 13, 202424.0424.0424.0424.0423.900.33%
Aug 12, 202423.9623.9623.9623.9623.820.17%
Aug 9, 202423.9223.9223.9223.9223.780.25%
Aug 8, 202423.8623.8623.8623.8623.72-0.17%
Aug 7, 202423.9023.9023.9023.9023.76-0.25%
Aug 6, 202423.9623.9623.9623.9623.82-0.58%
Aug 5, 202424.1024.1024.1024.1023.96-0.08%
Aug 2, 202424.1224.1224.1224.1223.981.05%
Aug 1, 202423.8723.8723.8723.8723.730.46%
Jul 31, 202423.7623.7623.7623.7623.620.42%
Jul 30, 202423.6623.6623.6623.6623.450.13%
Jul 29, 202423.6323.6323.6323.6323.420.17%
Jul 26, 202423.5923.5923.5923.5923.380.30%
Jul 25, 202423.5223.5223.5223.5223.310.17%
Jul 24, 202423.4823.4823.4823.4823.27-0.21%
Jul 23, 202423.5323.5323.5323.5323.320.04%
Jul 22, 202423.5223.5223.5223.5223.31-0.08%
Jul 19, 202423.5423.5423.5423.5423.33-0.25%
Jul 18, 202423.6023.6023.6023.6023.39-0.21%
Jul 17, 202423.6523.6523.6523.6523.44-
Jul 16, 202423.6523.6523.6523.6523.440.34%
Jul 15, 202423.5723.5723.5723.5723.36-0.21%
Jul 12, 202423.6223.6223.6223.6223.410.08%
Jul 11, 202423.6023.6023.6023.6023.390.51%
Jul 10, 202423.4823.4823.4823.4823.270.09%
Jul 9, 202423.4623.4623.4623.4623.25-0.13%
Jul 8, 202423.4923.4923.4923.4923.280.04%
Jul 5, 202423.4823.4823.4823.4823.270.47%
Jul 3, 202423.3723.3723.3723.3723.160.47%
Jul 2, 202423.2623.2623.2623.2623.050.26%
Jul 1, 202423.2023.2023.2023.2022.99-0.60%
Jun 28, 202423.3423.3423.3423.3423.13-0.38%
Jun 27, 202423.4323.4323.4323.4323.220.13%
Jun 26, 202423.4023.4023.4023.4023.19-0.47%
Jun 25, 202423.5123.5123.5123.5123.300.04%
Jun 24, 202423.5023.5023.5023.5023.290.04%
Jun 21, 202423.4923.4923.4923.4923.28-
Jun 20, 202423.4923.4923.4923.4923.28-0.21%
Jun 18, 202423.5423.5423.5423.5423.330.38%
Jun 17, 202423.4523.4523.4523.4523.24-0.38%
Jun 14, 202423.5423.5423.5423.5423.330.09%
Jun 13, 202423.5223.5223.5223.5223.310.51%
Jun 12, 202423.4023.4023.4023.4023.190.47%
Jun 11, 202423.2923.2923.2923.2923.080.39%
Jun 10, 202423.2023.2023.2023.2022.99-0.17%