Skip to main content
Guggenheim Total Return Bond Fund Class R6 (GIBRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.74
-0.01 (-0.04%)
Oct 31, 2024, 8:00 PM EDT

GIBRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 31, 202423.7423.7423.7423.7423.74-0.04%
Oct 30, 202423.7523.7523.7523.7523.75-0.04%
Oct 29, 202423.7623.7623.7623.7623.760.08%
Oct 28, 202423.7423.7423.7423.7423.74-0.38%
Oct 25, 202423.8323.8323.8323.8323.83-
Oct 24, 202423.8323.8323.8323.8323.830.17%
Oct 23, 202423.7923.7923.7923.7923.79-0.21%
Oct 22, 202423.8423.8423.8423.8423.84-0.08%
Oct 21, 202423.8623.8623.8623.8623.86-0.46%
Oct 18, 202423.9723.9723.9723.9723.970.08%
Oct 17, 202423.9523.9523.9523.9523.95-0.46%
Oct 16, 202424.0624.0624.0624.0624.060.12%
Oct 15, 202424.0324.0324.0324.0324.030.38%
Oct 14, 202423.9423.9423.9423.9423.94-0.08%
Oct 11, 202423.9623.9623.9623.9623.96-
Oct 10, 202423.9623.9623.9623.9623.96-
Oct 9, 202423.9623.9623.9623.9623.96-0.25%
Oct 8, 202424.0224.0224.0224.0224.020.04%
Oct 7, 202424.0124.0124.0124.0124.01-0.29%
Oct 4, 202424.0824.0824.0824.0824.08-0.74%
Oct 3, 202424.2624.2624.2624.2624.26-0.37%
Oct 2, 202424.3524.3524.3524.3524.35-0.20%
Oct 1, 202424.4024.4024.4024.4024.400.25%
Sep 30, 202424.3424.3424.3424.3424.34-0.25%
Sep 27, 202424.4024.4024.4024.4024.310.25%
Sep 26, 202424.3424.3424.3424.3424.25-0.04%
Sep 25, 202424.3524.3524.3524.3524.35-0.29%
Sep 24, 202424.4224.4224.4224.4224.420.12%
Sep 23, 202424.3924.3924.3924.3924.39-0.08%
Sep 20, 202424.4124.4124.4124.4124.41-0.08%
Sep 19, 202424.4324.4324.4324.4324.43-
Sep 18, 202424.4324.4324.4324.4324.43-0.33%
Sep 17, 202424.5124.5124.5124.5124.51-0.12%
Sep 16, 202424.5424.5424.5424.5424.540.25%
Sep 13, 202424.4824.4824.4824.4824.480.20%
Sep 12, 202424.4324.4324.4324.4324.43-0.12%
Sep 11, 202424.4624.4624.4624.4624.46-0.08%
Sep 10, 202424.4824.4824.4824.4824.480.33%
Sep 9, 202424.4024.4024.4024.4024.400.08%
Sep 6, 202424.3824.3824.3824.3824.380.16%
Sep 5, 202424.3424.3424.3424.3424.340.21%
Sep 4, 202424.2924.2924.2924.2924.290.41%
Sep 3, 202424.1924.1924.1924.1924.190.42%
Aug 30, 202424.0924.0924.0924.0924.09-0.25%
Aug 29, 202424.1524.1524.1524.1524.15-0.12%
Aug 28, 202424.1824.1824.1824.1824.18-0.08%
Aug 27, 202424.2024.2024.2024.2024.200.04%
Aug 26, 202424.1924.1924.1924.1924.19-0.04%
Aug 23, 202424.2024.2024.2024.2024.200.37%
Aug 22, 202424.1124.1124.1124.1124.11-0.37%
Aug 21, 202424.2024.2024.2024.2024.200.17%
Aug 20, 202424.1624.1624.1624.1624.160.33%
Aug 19, 202424.0824.0824.0824.0824.080.08%
Aug 16, 202424.0624.0624.0624.0624.060.21%
Aug 15, 202424.0124.0124.0124.0124.01-0.46%
Aug 14, 202424.1224.1224.1224.1224.120.21%
Aug 13, 202424.0724.0724.0724.0724.070.29%
Aug 12, 202424.0024.0024.0024.0024.000.25%
Aug 9, 202423.9423.9423.9423.9423.940.21%
Aug 8, 202423.8923.8923.8923.8923.89-0.21%
Aug 7, 202423.9423.9423.9423.9423.94-0.25%
Aug 6, 202424.0024.0024.0024.0024.00-0.54%
Aug 5, 202424.1324.1324.1324.1324.13-0.12%
Aug 2, 202424.1624.1624.1624.1624.161.09%
Aug 1, 202423.9023.9023.9023.9023.900.42%
Jul 31, 202423.8023.8023.8023.8023.800.46%
Jul 30, 202423.6923.6923.6923.6923.600.13%
Jul 29, 202423.6623.6623.6623.6623.570.17%
Jul 26, 202423.6223.6223.6223.6223.530.30%
Jul 25, 202423.5523.5523.5523.5523.460.17%
Jul 24, 202423.5123.5123.5123.5123.42-0.21%
Jul 23, 202423.5623.5623.5623.5623.470.04%
Jul 22, 202423.5523.5523.5523.5523.46-0.08%
Jul 19, 202423.5723.5723.5723.5723.48-0.25%
Jul 18, 202423.6323.6323.6323.6323.54-0.25%
Jul 17, 202423.6923.6923.6923.6923.600.04%
Jul 16, 202423.6823.6823.6823.6823.590.34%
Jul 15, 202423.6023.6023.6023.6023.51-0.25%
Jul 12, 202423.6623.6623.6623.6623.570.13%
Jul 11, 202423.6323.6323.6323.6323.540.51%
Jul 10, 202423.5123.5123.5123.5123.420.04%
Jul 9, 202423.5023.5023.5023.5023.41-0.09%
Jul 8, 202423.5223.5223.5223.5223.430.04%
Jul 5, 202423.5123.5123.5123.5123.420.47%
Jul 3, 202423.4023.4023.4023.4023.310.47%
Jul 2, 202423.2923.2923.2923.2923.200.26%
Jul 1, 202423.2323.2323.2323.2323.14-0.60%
Jun 28, 202423.3723.3723.3723.3723.28-0.43%
Jun 27, 202423.4723.4723.4723.4723.290.17%
Jun 26, 202423.4323.4323.4323.4323.25-0.47%
Jun 25, 202423.5423.5423.5423.5423.35-
Jun 24, 202423.5423.5423.5423.5423.350.09%
Jun 21, 202423.5223.5223.5223.5223.33-
Jun 20, 202423.5223.5223.5223.5223.33-0.21%
Jun 18, 202423.5723.5723.5723.5723.380.38%
Jun 17, 202423.4823.4823.4823.4823.30-0.42%
Jun 14, 202423.5823.5823.5823.5823.390.13%
Jun 13, 202423.5523.5523.5523.5523.360.47%
Jun 12, 202423.4423.4423.4423.4423.260.51%
Jun 11, 202423.3223.3223.3223.3223.140.39%