Skip to main content
logo
Guggenheim Total Return Bond Fund Class C (GIBCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.59
+0.02 (0.08%)
May 22, 2026, 8:06 AM EST

GIBCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 21, 202623.5923.5923.5923.5923.590.08%
May 20, 202623.5723.5723.5723.5723.570.51%
May 19, 202623.4523.4523.4523.4523.45-0.38%
May 18, 202623.5423.5423.5423.5423.54-0.08%
May 15, 202623.5623.5623.5623.5623.56-0.67%
May 14, 202623.7223.7223.7223.7223.72-0.04%
May 13, 202623.7323.7323.7323.7323.73-
May 12, 202623.7323.7323.7323.7323.73-0.34%
May 11, 202623.8123.8123.8123.8123.81-0.21%
May 8, 202623.8623.8623.8623.8623.860.17%
May 7, 202623.8223.8223.8223.8223.82-0.25%
May 6, 202623.8823.8823.8823.8823.880.42%
May 5, 202623.7823.7823.7823.7823.780.17%
May 4, 202623.7423.7423.7423.7423.74-0.38%
May 1, 202623.8323.8323.8323.8323.830.08%
Apr 30, 202623.8123.8123.8123.8123.810.47%
Apr 29, 202623.7823.7823.7823.7823.70-0.42%
Apr 28, 202623.8823.8823.8823.8823.80-0.13%
Apr 27, 202623.9123.9123.9123.9123.83-0.17%
Apr 24, 202623.9523.9523.9523.9523.870.17%
Apr 23, 202623.9123.9123.9123.9123.83-0.17%
Apr 22, 202623.9523.9523.9523.9523.870.13%
Apr 21, 202623.9223.9223.9223.9223.84-0.38%
Apr 20, 202624.0124.0124.0124.0123.93-0.04%
Apr 17, 202624.0224.0224.0224.0223.940.38%
Apr 16, 202623.9323.9323.9323.9323.85-0.17%
Apr 15, 202623.9723.9723.9723.9723.89-0.13%
Apr 14, 202624.0024.0024.0024.0023.920.29%
Apr 13, 202623.9323.9323.9323.9323.850.13%
Apr 10, 202623.9023.9023.9023.9023.82-0.13%
Apr 9, 202623.9323.9323.9323.9323.85-
Apr 8, 202623.9323.9323.9323.9323.850.34%
Apr 7, 202623.8523.8523.8523.8523.770.12%
Apr 6, 202623.8223.8223.8223.8223.74-0.12%
Apr 2, 202623.8523.8523.8523.8523.770.16%
Apr 1, 202623.8123.8123.8123.8123.730.08%
Mar 31, 202623.7923.7923.7923.7923.710.54%
Mar 30, 202623.7423.7423.7423.7423.580.51%
Mar 27, 202623.6223.6223.6223.6223.46-0.13%
Mar 26, 202623.6523.6523.6523.6523.49-0.63%
Mar 25, 202623.8023.8023.8023.8023.640.42%
Mar 24, 202623.7023.7023.7023.7023.54-0.30%
Mar 23, 202623.7723.7723.7723.7723.610.30%
Mar 20, 202623.7023.7023.7023.7023.54-0.88%
Mar 19, 202623.9123.9123.9123.9123.750.04%
Mar 18, 202623.9023.9023.9023.9023.74-0.37%
Mar 17, 202623.9923.9923.9923.9923.830.21%
Mar 16, 202623.9423.9423.9423.9423.780.34%
Mar 13, 202623.8623.8623.8623.8623.70-0.21%
Mar 12, 202623.9123.9123.9123.9123.75-0.33%