Skip to main content
logo
Guggenheim Total Return Bond Fund Class P (GIBLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.58
+0.02 (0.08%)
May 22, 2026, 8:06 AM EST

GIBLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 21, 202623.5623.5623.5623.56--
May 20, 202623.5623.5623.5623.5623.560.51%
May 19, 202623.4423.4423.4423.4423.44-0.34%
May 18, 202623.5223.5223.5223.5223.52-0.08%
May 15, 202623.5423.5423.5423.5423.54-0.72%
May 14, 202623.7123.7123.7123.7123.71-0.04%
May 13, 202623.7223.7223.7223.7223.72-
May 12, 202623.7223.7223.7223.7223.72-0.29%
May 11, 202623.7923.7923.7923.7923.79-0.25%
May 8, 202623.8523.8523.8523.8523.850.17%
May 7, 202623.8123.8123.8123.8123.81-0.25%
May 6, 202623.8723.8723.8723.8723.870.42%
May 5, 202623.7723.7723.7723.7723.770.17%
May 4, 202623.7323.7323.7323.7323.73-0.38%
May 1, 202623.8223.8223.8223.8223.820.08%
Apr 30, 202623.8023.8023.8023.8023.800.13%
Apr 29, 202623.7723.7723.7723.7723.67-0.42%
Apr 28, 202623.8723.8723.8723.8723.77-0.13%
Apr 27, 202623.9023.9023.9023.9023.80-0.17%
Apr 24, 202623.9423.9423.9423.9423.840.17%
Apr 23, 202623.9023.9023.9023.9023.80-0.17%
Apr 22, 202623.9423.9423.9423.9423.840.13%
Apr 21, 202623.9123.9123.9123.9123.81-0.37%
Apr 20, 202624.0024.0024.0024.0023.90-0.04%
Apr 17, 202624.0124.0124.0124.0123.910.38%
Apr 16, 202623.9223.9223.9223.9223.82-0.17%
Apr 15, 202623.9623.9623.9623.9623.86-0.13%
Apr 14, 202623.9923.9923.9923.9923.890.29%
Apr 13, 202623.9223.9223.9223.9223.820.17%
Apr 10, 202623.8823.8823.8823.8823.78-0.17%
Apr 9, 202623.9223.9223.9223.9223.82-
Apr 8, 202623.9223.9223.9223.9223.820.34%
Apr 7, 202623.8423.8423.8423.8423.740.13%
Apr 6, 202623.8123.8123.8123.8123.71-0.13%
Apr 2, 202623.8423.8423.8423.8423.740.17%
Apr 1, 202623.8023.8023.8023.8023.700.08%
Mar 31, 202623.7823.7823.7823.7823.680.21%
Mar 30, 202623.7323.7323.7323.7323.540.51%
Mar 27, 202623.6123.6123.6123.6123.42-0.08%
Mar 26, 202623.6323.6323.6323.6323.44-0.67%
Mar 25, 202623.7923.7923.7923.7923.600.42%
Mar 24, 202623.6923.6923.6923.6923.50-0.29%
Mar 23, 202623.7623.7623.7623.7623.570.30%
Mar 20, 202623.6923.6923.6923.6923.50-0.84%
Mar 19, 202623.8923.8923.8923.8923.70-
Mar 18, 202623.8923.8923.8923.8923.70-0.33%
Mar 17, 202623.9723.9723.9723.9723.780.17%
Mar 16, 202623.9323.9323.9323.9323.740.34%
Mar 13, 202623.8523.8523.8523.8523.66-0.21%
Mar 12, 202623.9023.9023.9023.9023.71-0.33%