Skip to main content
logo
/
Guggenheim Total Return Bond Fund Class P (GIBLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.67
-0.10 (-0.42%)
Jul 14, 2025, 8:06 AM EDT

GIBLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 11, 202523.6723.6723.6723.6723.67-0.42%
Jul 10, 202523.7723.7723.7723.7723.77-0.04%
Jul 9, 202523.7823.7823.7823.7823.780.38%
Jul 8, 202523.6923.6923.6923.6923.69-0.08%
Jul 7, 202523.7123.7123.7123.7123.71-0.29%
Jul 3, 202523.7823.7823.7823.7823.78-0.29%
Jul 2, 202523.8523.8523.8523.8523.85-0.13%
Jul 1, 202523.8823.8823.8823.8823.88-0.04%
Jun 30, 202523.8923.8923.8923.8923.890.29%
Jun 27, 202523.8223.8223.8223.8223.82-0.21%
Jun 26, 202523.8723.8723.8723.8723.870.34%
Jun 25, 202523.7923.7923.7923.7923.790.04%
Jun 24, 202523.7823.7823.7823.7823.780.30%
Jun 23, 202523.7123.7123.7123.7123.710.25%
Jun 20, 202523.6523.6523.6523.6523.650.04%
Jun 18, 202523.6423.6423.6423.6423.640.04%
Jun 17, 202523.6323.6323.6323.6323.630.34%
Jun 16, 202523.5523.5523.5523.5523.55-0.21%
Jun 13, 202523.6023.6023.6023.6023.60-0.34%
Jun 12, 202523.6823.6823.6823.6823.680.34%
Jun 11, 202523.6023.6023.6023.6023.600.30%
Jun 10, 202523.5323.5323.5323.5323.530.13%
Jun 9, 202523.5023.5023.5023.5023.500.13%
Jun 6, 202523.4723.4723.4723.4723.47-0.59%
Jun 5, 202523.6123.6123.6123.6123.61-0.08%
Jun 4, 202523.6323.6323.6323.6323.630.55%
Jun 3, 202523.5023.5023.5023.5023.50-0.04%
Jun 2, 202523.5123.5123.5123.5123.51-0.25%
May 30, 202523.5723.5723.5723.5723.570.17%
May 29, 202523.5323.5323.5323.5323.530.30%
May 28, 202523.4623.4623.4623.4623.46-0.17%
May 27, 202523.5023.5023.5023.5023.500.47%
May 23, 202523.3923.3923.3923.3923.390.13%
May 22, 202523.3623.3623.3623.3623.360.17%
May 21, 202523.3223.3223.3223.3223.32-0.60%
May 20, 202523.4623.4623.4623.4623.46-0.13%
May 19, 202523.4923.4923.4923.4923.49-0.09%
May 16, 202523.5123.5123.5123.5123.510.09%
May 15, 202523.4923.4923.4923.4923.490.43%
May 14, 202523.3923.3923.3923.3923.39-0.21%
May 13, 202523.4423.4423.4423.4423.44-0.13%
May 12, 202523.4723.4723.4723.4723.47-0.30%
May 9, 202523.5423.5423.5423.5423.540.04%
May 8, 202523.5323.5323.5323.5323.53-0.47%
May 7, 202523.6423.6423.6423.6423.640.21%
May 6, 202523.5923.5923.5923.5923.590.21%
May 5, 202523.5423.5423.5423.5423.54-0.21%
May 2, 202523.5923.5923.5923.5923.59-0.42%
May 1, 202523.6923.6923.6923.6923.69-0.25%
Apr 30, 202523.7523.7523.7523.7523.75-0.08%