Guggenheim Total Return Bond C (GIBCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.95
+0.11 (0.46%)
Aug 22, 2025, 4:00 PM EDT
GIBCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.46% |
| Aug 21, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -0.21% |
| Aug 20, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0.08% |
| Aug 19, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 0.13% |
| Aug 18, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -0.08% |
| Aug 15, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.21% |
| Aug 14, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -0.29% |
| Aug 13, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.38% |
| Aug 12, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.04% |
| Aug 11, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| Aug 8, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.21% |
| Aug 7, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.08% |
| Aug 6, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.04% |
| Aug 5, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| Aug 4, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.17% |
| Aug 1, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.76% |
| Jul 31, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| Jul 30, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.25% |
| Jul 29, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.51% |
| Jul 28, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.17% |
| Jul 25, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.17% |
| Jul 24, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.13% |
| Jul 23, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -0.25% |
| Jul 22, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.21% |
| Jul 21, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.30% |
| Jul 18, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0.13% |
| Jul 17, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| Jul 16, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.17% |
| Jul 15, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.30% |
| Jul 14, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -0.04% |
| 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% |