Guggenheim Total Return Bond Fund Class R6 (GIBRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.62
+0.11 (0.47%)
Apr 25, 2025, 8:06 AM EDT
GIBRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.34% |
| Apr 24, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.47% |
| Apr 23, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.26% |
| Apr 22, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.17% |
| Apr 21, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -0.51% |
| Apr 17, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -0.21% |
| Apr 16, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.30% |
| Apr 15, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.17% |
| Apr 14, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.69% |
| Apr 11, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -0.34% |
| Apr 10, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -0.43% |
| Apr 9, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -0.47% |
| Apr 8, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.51% |
| Apr 7, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -1.21% |
| Apr 4, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -0.04% |
| Apr 3, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.46% |
| Apr 2, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -0.13% |
| Apr 1, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.34% |
| Mar 31, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0.17% |
| Mar 28, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.51% |
| Mar 27, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.13% |
| Mar 26, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -0.21% |
| Mar 25, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.13% |
| Mar 24, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.46% |
| Mar 21, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.08% |
| Mar 20, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.08% |
| Mar 19, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0.25% |
| Mar 18, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.08% |
| Mar 17, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.04% |
| Mar 14, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -0.25% |
| Mar 13, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.21% |
| Mar 12, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -0.25% |
| Mar 11, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -0.42% |
| Mar 10, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.46% |
| Mar 7, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.17% |
| Mar 6, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.08% |
| Mar 5, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.38% |
| Mar 4, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.25% |
| Mar 3, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.17% |
| Feb 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.42% |
| Feb 27, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.81 | -0.17% |
| Feb 26, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.85 | 0.25% |
| Feb 25, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.79 | 0.59% |
| Feb 24, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.65 | 0.17% |
| Feb 21, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.61 | 0.42% |
| Feb 20, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.51 | 0.17% |
| Feb 19, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.47 | 0.13% |
| Feb 18, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.44 | -0.38% |
| Feb 14, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.53 | 0.30% |
| Feb 13, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.46 | 0.60% |