Skip to main content
Guggenheim Total Return Bond Fund Institutional Class (GIBIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.73
-0.01 (-0.04%)
Oct 31, 2024, 8:01 PM EDT

GIBIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 31, 202423.7323.7323.7323.7323.73-0.04%
Oct 30, 202423.7423.7423.7423.7423.74-
Oct 29, 202423.7423.7423.7423.7423.740.04%
Oct 28, 202423.7323.7323.7323.7323.73-0.38%
Oct 25, 202423.8223.8223.8223.8223.82-
Oct 24, 202423.8223.8223.8223.8223.820.21%
Oct 23, 202423.7723.7723.7723.7723.77-0.25%
Oct 22, 202423.8323.8323.8323.8323.83-0.08%
Oct 21, 202423.8523.8523.8523.8523.85-0.42%
Oct 18, 202423.9523.9523.9523.9523.950.04%
Oct 17, 202423.9423.9423.9423.9423.94-0.46%
Oct 16, 202424.0524.0524.0524.0524.050.17%
Oct 15, 202424.0124.0124.0124.0124.010.38%
Oct 14, 202423.9223.9223.9223.9223.92-0.13%
Oct 11, 202423.9523.9523.9523.9523.95-
Oct 10, 202423.9523.9523.9523.9523.95-
Oct 9, 202423.9523.9523.9523.9523.95-0.25%
Oct 8, 202424.0124.0124.0124.0124.010.08%
Oct 7, 202423.9923.9923.9923.9923.99-0.33%
Oct 4, 202424.0724.0724.0724.0724.07-0.70%
Oct 3, 202424.2424.2424.2424.2424.24-0.37%
Oct 2, 202424.3324.3324.3324.3324.33-0.25%
Oct 1, 202424.3924.3924.3924.3924.390.29%
Sep 30, 202424.3224.3224.3224.3224.32-0.25%
Sep 27, 202424.3824.3824.3824.3824.380.21%
Sep 26, 202424.3324.3324.3324.3324.33-0.04%
Sep 25, 202424.3424.3424.3424.3424.34-0.25%
Sep 24, 202424.4024.4024.4024.4024.400.08%
Sep 23, 202424.3824.3824.3824.3824.38-0.08%
Sep 20, 202424.4024.4024.4024.4024.40-0.08%
Sep 19, 202424.4224.4224.4224.4224.420.04%
Sep 18, 202424.4124.4124.4124.4124.41-0.37%
Sep 17, 202424.5024.5024.5024.5024.50-0.12%
Sep 16, 202424.5324.5324.5324.5324.530.29%
Sep 13, 202424.4624.4624.4624.4624.460.16%
Sep 12, 202424.4224.4224.4224.4224.42-0.12%
Sep 11, 202424.4524.4524.4524.4524.45-0.04%
Sep 10, 202424.4624.4624.4624.4624.460.29%
Sep 9, 202424.3924.3924.3924.3924.390.08%
Sep 6, 202424.3724.3724.3724.3724.370.21%
Sep 5, 202424.3224.3224.3224.3224.320.16%
Sep 4, 202424.2824.2824.2824.2824.280.46%
Sep 3, 202424.1724.1724.1724.1724.170.37%
Aug 30, 202424.0824.0824.0824.0824.08-0.25%
Aug 29, 202424.1424.1424.1424.1424.04-0.12%
Aug 28, 202424.1724.1724.1724.1724.07-0.04%
Aug 27, 202424.1824.1824.1824.1824.08-
Aug 26, 202424.1824.1824.1824.1824.08-0.04%
Aug 23, 202424.1924.1924.1924.1924.090.37%
Aug 22, 202424.1024.1024.1024.1024.00-0.37%
Aug 21, 202424.1924.1924.1924.1924.090.21%
Aug 20, 202424.1424.1424.1424.1424.040.29%
Aug 19, 202424.0724.0724.0724.0723.970.12%
Aug 16, 202424.0424.0424.0424.0423.940.17%
Aug 15, 202424.0024.0024.0024.0023.90-0.41%
Aug 14, 202424.1024.1024.1024.1024.000.17%
Aug 13, 202424.0624.0624.0624.0623.960.33%
Aug 12, 202423.9823.9823.9823.9823.880.21%
Aug 9, 202423.9323.9323.9323.9323.830.21%
Aug 8, 202423.8823.8823.8823.8823.79-0.17%
Aug 7, 202423.9223.9223.9223.9223.82-0.25%
Aug 6, 202423.9823.9823.9823.9823.88-0.58%
Aug 5, 202424.1224.1224.1224.1224.02-0.08%
Aug 2, 202424.1424.1424.1424.1424.041.05%
Aug 1, 202423.8923.8923.8923.8923.790.46%
Jul 31, 202423.7823.7823.7823.7823.690.42%
Jul 30, 202423.6823.6823.6823.6823.490.13%
Jul 29, 202423.6523.6523.6523.6523.460.17%
Jul 26, 202423.6123.6123.6123.6123.420.30%
Jul 25, 202423.5423.5423.5423.5423.360.17%
Jul 24, 202423.5023.5023.5023.5023.32-0.21%
Jul 23, 202423.5523.5523.5523.5523.370.04%
Jul 22, 202423.5423.5423.5423.5423.36-0.08%
Jul 19, 202423.5623.5623.5623.5623.38-0.25%
Jul 18, 202423.6223.6223.6223.6223.43-0.21%
Jul 17, 202423.6723.6723.6723.6723.48-
Jul 16, 202423.6723.6723.6723.6723.480.34%
Jul 15, 202423.5923.5923.5923.5923.40-0.21%
Jul 12, 202423.6423.6423.6423.6423.450.08%
Jul 11, 202423.6223.6223.6223.6223.430.51%
Jul 10, 202423.5023.5023.5023.5023.320.09%
Jul 9, 202423.4823.4823.4823.4823.30-0.13%
Jul 8, 202423.5123.5123.5123.5123.330.09%
Jul 5, 202423.4923.4923.4923.4923.310.43%
Jul 3, 202423.3923.3923.3923.3923.210.47%
Jul 2, 202423.2823.2823.2823.2823.100.26%
Jul 1, 202423.2223.2223.2223.2223.04-0.60%
Jun 28, 202423.3623.3623.3623.3623.18-0.38%
Jun 27, 202423.4523.4523.4523.4523.170.13%
Jun 26, 202423.4223.4223.4223.4223.15-0.47%
Jun 25, 202423.5323.5323.5323.5323.250.04%
Jun 24, 202423.5223.5223.5223.5223.240.04%
Jun 21, 202423.5123.5123.5123.5123.23-
Jun 20, 202423.5123.5123.5123.5123.23-0.21%
Jun 18, 202423.5623.5623.5623.5623.280.38%
Jun 17, 202423.4723.4723.4723.4723.19-0.38%
Jun 14, 202423.5623.5623.5623.5623.280.08%
Jun 13, 202423.5423.5423.5423.5423.260.51%
Jun 12, 202423.4223.4223.4223.4223.150.47%
Jun 11, 202423.3123.3123.3123.3123.040.43%