Guggenheim Total Return Bond Fund Class P (GIBLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.65
+0.08 (0.34%)
Apr 25, 2025, 8:01 PM EDT
GIBLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.34% |
| Apr 24, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 0.47% |
| Apr 23, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.26% |
| Apr 22, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.13% |
| Apr 21, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.47% |
| Apr 17, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.21% |
| Apr 16, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.26% |
| Apr 15, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.17% |
| Apr 14, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.73% |
| Apr 11, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.34% |
| Apr 10, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -0.43% |
| Apr 9, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.47% |
| Apr 8, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.51% |
| Apr 7, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -1.21% |
| Apr 4, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -0.04% |
| Apr 3, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.46% |
| Apr 2, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.13% |
| Apr 1, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0.34% |
| Mar 31, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.17% |
| Mar 28, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.51% |
| Mar 27, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.13% |
| Mar 26, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -0.21% |
| Mar 25, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.13% |
| Mar 24, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.46% |
| Mar 21, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -0.08% |
| Mar 20, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.04% |
| Mar 19, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.29% |
| Mar 18, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.08% |
| Mar 17, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.04% |
| Mar 14, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.25% |
| Mar 13, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.17% |
| Mar 12, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -0.21% |
| Mar 11, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.42% |
| Mar 10, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0.46% |
| Mar 7, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -0.17% |
| Mar 6, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -0.08% |
| Mar 5, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -0.38% |
| Mar 4, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -0.25% |
| Mar 3, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.17% |
| Feb 28, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.42% |
| Feb 27, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.77 | -0.17% |
| Feb 26, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.81 | 0.25% |
| Feb 25, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.75 | 0.59% |
| Feb 24, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.61 | 0.17% |
| Feb 21, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.57 | 0.42% |
| Feb 20, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.47 | 0.17% |
| Feb 19, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.43 | 0.13% |
| Feb 18, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.40 | -0.38% |
| Feb 14, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.49 | 0.30% |
| Feb 13, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.42 | 0.60% |