Skip to main content
logo
Guggenheim Total Return Bond Fund Class C (GIBCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.49
+0.10 (0.43%)
Aug 26, 2026, 8:06 AM EST

GIBCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 26, 202623.4923.4923.4923.49--
Aug 25, 202623.4923.4923.4923.4923.490.43%
Aug 24, 202623.3923.3923.3923.3923.390.13%
Aug 21, 202623.3623.3623.3623.3623.36-0.21%
Aug 20, 202623.4123.4123.4123.4123.41-0.26%
Aug 19, 202623.4723.4723.4723.4723.470.47%
Aug 18, 202623.3623.3623.3623.3623.360.04%
Aug 17, 202623.3523.3523.3523.3523.35-0.21%
Aug 14, 202623.4023.4023.4023.4023.40-0.26%
Aug 13, 202623.4623.4623.4623.4623.460.30%
Aug 12, 202623.3923.3923.3923.3923.390.04%
Aug 11, 202623.3823.3823.3823.3823.380.09%
Aug 10, 202623.3623.3623.3623.3623.36-0.34%
Aug 7, 202623.4423.4423.4423.4423.440.17%
Aug 6, 202623.4023.4023.4023.4023.40-0.30%
Aug 5, 202623.4723.4723.4723.4723.470.04%
Aug 4, 202623.4623.4623.4623.4623.460.39%
Aug 3, 202623.3723.3723.3723.3723.370.17%
Jul 31, 202623.3323.3323.3323.3323.330.15%
Jul 30, 202623.3923.3923.3923.3923.300.04%
Jul 29, 202623.3823.3823.3823.3823.29-0.34%
Jul 28, 202623.4623.4623.4623.4623.370.21%
Jul 27, 202623.4123.4123.4123.4123.320.21%
Jul 24, 202623.3623.3623.3623.3623.270.04%
Jul 23, 202623.3523.3523.3523.3523.26-0.30%
Jul 22, 202623.4223.4223.4223.4223.33-0.17%
Jul 21, 202623.4623.4623.4623.4623.37-0.26%
Jul 20, 202623.5223.5223.5223.5223.43-0.21%
Jul 17, 202623.5723.5723.5723.5723.480.04%
Jul 16, 202623.5623.5623.5623.5623.47-0.04%
Jul 15, 202623.5723.5723.5723.5723.480.17%
Jul 14, 202623.5323.5323.5323.5323.440.17%
Jul 13, 202623.4923.4923.4923.4923.40-0.34%
Jul 10, 202623.5723.5723.5723.5723.48-0.08%
Jul 9, 202623.5923.5923.5923.5923.500.12%
Jul 8, 202623.5623.5623.5623.5623.47-0.17%
Jul 7, 202623.6023.6023.6023.6023.51-0.47%
Jul 6, 202623.7123.7123.7123.7123.620.08%
Jul 2, 202623.6923.6923.6923.6923.600.08%
Jul 1, 202623.6723.6723.6723.6723.58-0.21%
Jun 30, 202623.7223.7223.7223.7223.63-0.06%
Jun 29, 202623.8223.8223.8223.8223.640.04%
Jun 26, 202623.8123.8123.8123.8123.630.08%
Jun 25, 202623.7923.7923.7923.7923.610.04%
Jun 24, 202623.7823.7823.7823.7823.600.42%
Jun 23, 202623.6823.6823.6823.6823.500.09%
Jun 22, 202623.6623.6623.6623.6623.48-0.30%
Jun 18, 202623.7323.7323.7323.7323.550.21%
Jun 17, 202623.6823.6823.6823.6823.50-0.38%
Jun 16, 202623.7723.7723.7723.7723.590.12%