Guggenheim Total Return Bond Fund Institutional Class (GIBIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.66
+0.07 (0.30%)
Jun 18, 2025, 8:09 AM EDT
GIBIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 18, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | - | - |
| Jun 17, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.30% |
| Jun 16, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -0.17% |
| Jun 13, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.38% |
| Jun 12, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.34% |
| Jun 11, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.34% |
| Jun 10, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.13% |
| Jun 9, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.09% |
| Jun 6, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -0.55% |
| Jun 5, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -0.13% |
| Jun 4, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0.55% |
| Jun 3, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| Jun 2, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.30% |
| May 30, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.17% |
| May 29, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 0.30% |
| May 28, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.13% |
| May 27, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.43% |
| May 23, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.13% |
| May 22, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.17% |
| May 21, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -0.60% |
| May 20, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.09% |
| May 19, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.08% |
| May 16, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 0.09% |
| May 15, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.43% |
| May 14, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.26% |
| May 13, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.09% |
| May 12, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.30% |
| May 9, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 0.04% |
| May 8, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.46% |
| May 7, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0.21% |
| May 6, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.17% |
| May 5, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -0.17% |
| May 2, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -0.46% |
| May 1, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -0.25% |
| Apr 30, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.08% |
| Apr 29, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.25% |
| Apr 28, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.25% |
| Apr 25, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.34% |
| 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% |