Skip to main content
logo
Guggenheim Total Return Bond Fund Class C (GIBCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.60
-0.11 (-0.46%)
Jul 8, 2026, 8:06 AM EST

GIBCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 8, 202623.6023.6023.6023.60--
Jul 7, 202623.6023.6023.6023.6023.60-0.46%
Jul 6, 202623.7123.7123.7123.7123.710.08%
Jul 2, 202623.6923.6923.6923.6923.690.08%
Jul 1, 202623.6723.6723.6723.6723.67-0.21%
Jun 30, 202623.7223.7223.7223.7223.72-0.06%
Jun 29, 202623.8223.8223.8223.8223.730.04%
Jun 26, 202623.8123.8123.8123.8123.720.08%
Jun 25, 202623.7923.7923.7923.7923.700.04%
Jun 24, 202623.7823.7823.7823.7823.690.42%
Jun 23, 202623.6823.6823.6823.6823.600.08%
Jun 22, 202623.6623.6623.6623.6623.58-0.29%
Jun 18, 202623.7323.7323.7323.7323.640.21%
Jun 17, 202623.6823.6823.6823.6823.60-0.38%
Jun 16, 202623.7723.7723.7723.7723.680.13%
Jun 15, 202623.7423.7423.7423.7423.650.12%
Jun 12, 202623.7123.7123.7123.7123.63-0.12%
Jun 11, 202623.7423.7423.7423.7423.650.55%
Jun 10, 202623.6123.6123.6123.6123.53-0.08%
Jun 9, 202623.6323.6323.6323.6323.550.17%
Jun 8, 202623.5923.5923.5923.5923.51-0.13%
Jun 5, 202623.6223.6223.6223.6223.54-0.42%
Jun 4, 202623.7223.7223.7223.7223.640.13%
Jun 3, 202623.6923.6923.6923.6923.61-0.25%
Jun 2, 202623.7523.7523.7523.7523.660.04%
Jun 1, 202623.7423.7423.7423.7423.65-0.13%
May 29, 202623.7723.7723.7723.7723.680.50%
May 28, 202623.7423.7423.7423.7423.570.17%
May 27, 202623.7023.7023.7023.7023.530.09%
May 26, 202623.6823.6823.6823.6823.510.29%
May 22, 202623.6123.6123.6123.6123.440.09%
May 21, 202623.5923.5923.5923.5923.420.09%
May 20, 202623.5723.5723.5723.5723.400.51%
May 19, 202623.4523.4523.4523.4523.28-0.38%
May 18, 202623.5423.5423.5423.5423.37-0.09%
May 15, 202623.5623.5623.5623.5623.39-0.68%
May 14, 202623.7223.7223.7223.7223.55-0.04%
May 13, 202623.7323.7323.7323.7323.56-
May 12, 202623.7323.7323.7323.7323.56-0.33%
May 11, 202623.8123.8123.8123.8123.64-0.21%
May 8, 202623.8623.8623.8623.8623.690.17%
May 7, 202623.8223.8223.8223.8223.65-0.25%
May 6, 202623.8823.8823.8823.8823.710.42%
May 5, 202623.7823.7823.7823.7823.610.17%
May 4, 202623.7423.7423.7423.7423.57-0.38%
May 1, 202623.8323.8323.8323.8323.660.08%
Apr 30, 202623.8123.8123.8123.8123.640.47%
Apr 29, 202623.7823.7823.7823.7823.52-0.42%
Apr 28, 202623.8823.8823.8823.8823.62-0.12%
Apr 27, 202623.9123.9123.9123.9123.65-0.17%