Guggenheim Total Return Bond Fund Institutional Class (GIBIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.61
+0.12 (0.51%)
Apr 25, 2025, 8:09 AM EDT
GIBIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | - | - |
| Apr 24, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.51% |
| Apr 23, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 0.21% |
| Apr 22, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.17% |
| Apr 21, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.51% |
| Apr 17, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.21% |
| Apr 16, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 0.30% |
| Apr 15, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.17% |
| Apr 14, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.73% |
| Apr 11, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -0.38% |
| Apr 10, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.43% |
| Apr 9, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.42% |
| Apr 8, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -0.55% |
| Apr 7, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -1.21% |
| Apr 4, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Apr 3, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.42% |
| Apr 2, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.08% |
| Apr 1, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.34% |
| Mar 31, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.13% |
| Mar 28, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.51% |
| Mar 27, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -0.08% |
| Mar 26, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.25% |
| Mar 25, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.13% |
| Mar 24, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -0.46% |
| Mar 21, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.08% |
| Mar 20, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 0.08% |
| Mar 19, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.29% |
| Mar 18, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.04% |
| Mar 17, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.08% |
| Mar 14, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.25% |
| Mar 13, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.17% |
| Mar 12, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -0.25% |
| Mar 11, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.38% |
| Mar 10, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.42% |
| Mar 7, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -0.17% |
| Mar 6, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.08% |
| Mar 5, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -0.33% |
| Mar 4, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -0.29% |
| Mar 3, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.21% |
| Feb 28, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.38% |
| Feb 27, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.80 | -0.13% |
| Feb 26, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.83 | 0.21% |
| Feb 25, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.78 | 0.59% |
| Feb 24, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.64 | 0.17% |
| Feb 21, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.61 | 0.47% |
| Feb 20, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.50 | 0.17% |
| Feb 19, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.46 | 0.09% |
| Feb 18, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.44 | -0.38% |
| Feb 14, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.53 | 0.30% |
| Feb 13, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.46 | 0.60% |