Guggenheim Total Return Bond Fund Class R6 (GIBRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.72
-0.10 (-0.42%)
Jul 14, 2025, 8:06 AM EDT
GIBRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 14, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | - | - |
| Jul 11, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.42% |
| Jul 10, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -0.04% |
| Jul 9, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.38% |
| Jul 8, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -0.08% |
| Jul 7, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.29% |
| Jul 3, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.29% |
| Jul 2, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.13% |
| Jul 1, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -0.04% |
| Jun 30, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.29% |
| Jun 27, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.21% |
| Jun 26, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.34% |
| Jun 25, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.04% |
| Jun 24, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.29% |
| Jun 23, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.25% |
| Jun 20, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.04% |
| Jun 18, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.04% |
| Jun 17, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.34% |
| Jun 16, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.21% |
| Jun 13, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.34% |
| Jun 12, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.34% |
| Jun 11, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.30% |
| Jun 10, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.17% |
| Jun 9, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 0.09% |
| Jun 6, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.55% |
| Jun 5, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.13% |
| Jun 4, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.55% |
| Jun 3, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.04% |
| Jun 2, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.25% |
| May 30, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.17% |
| May 29, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.30% |
| May 28, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -0.17% |
| May 27, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.47% |
| May 23, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.13% |
| May 22, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.17% |
| May 21, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.60% |
| May 20, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -0.13% |
| May 19, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.08% |
| May 16, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.13% |
| May 15, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.38% |
| May 14, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.21% |
| May 13, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -0.13% |
| May 12, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.30% |
| May 9, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.04% |
| May 8, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -0.46% |
| May 7, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.21% |
| May 6, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.21% |
| May 5, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -0.21% |
| May 2, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -0.42% |
| May 1, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -0.25% |