Guggenheim Total Return Bond Fund Class C (GIBCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.78
-0.10 (-0.42%)
Apr 30, 2026, 8:06 AM EST
GIBCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | - | - |
| Apr 29, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -0.42% |
| Apr 28, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -0.13% |
| Apr 27, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -0.17% |
| Apr 24, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.17% |
| Apr 23, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -0.17% |
| Apr 22, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.13% |
| Apr 21, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -0.37% |
| Apr 20, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -0.04% |
| Apr 17, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.38% |
| Apr 16, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -0.17% |
| Apr 15, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.13% |
| Apr 14, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.29% |
| Apr 13, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.13% |
| Apr 10, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.13% |
| Apr 9, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
| Apr 8, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.34% |
| Apr 7, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.13% |
| Apr 6, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -0.13% |
| Apr 2, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.17% |
| Apr 1, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.08% |
| Mar 31, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.21% |
| Mar 30, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | 0.51% |
| Mar 27, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.54 | -0.13% |
| Mar 26, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.57 | -0.63% |
| Mar 25, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.72 | 0.42% |
| Mar 24, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.62 | -0.29% |
| Mar 23, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.69 | 0.30% |
| Mar 20, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.62 | -0.88% |
| Mar 19, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.83 | 0.04% |
| Mar 18, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.82 | -0.38% |
| Mar 17, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.91 | 0.21% |
| Mar 16, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.86 | 0.34% |
| Mar 13, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.78 | -0.21% |
| Mar 12, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.83 | -0.33% |
| Mar 11, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.91 | -0.46% |
| Mar 10, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.02 | -0.17% |
| Mar 9, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.06 | 0.12% |
| Mar 6, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.03 | -0.08% |
| Mar 5, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.05 | -0.25% |
| Mar 4, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.11 | -0.08% |
| Mar 3, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.13 | -0.12% |
| Mar 2, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.16 | -0.45% |
| Feb 27, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.27 | 0.12% |
| Feb 26, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.17 | 0.12% |
| Feb 25, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.14 | -0.04% |
| Feb 24, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.15 | -0.08% |
| Feb 23, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.17 | 0.16% |
| Feb 20, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.13 | -0.04% |
| Feb 19, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.14 | 0.04% |