Guggenheim Total Return Bond R6 (GIBRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.30
+0.01 (0.04%)
Oct 14, 2025, 8:06 AM EDT
GIBRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | - | - |
| Oct 13, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.04% |
| Oct 10, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 0.37% |
| Oct 9, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.08% |
| Oct 8, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| Oct 7, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.17% |
| Oct 6, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.21% |
| Oct 3, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.12% |
| Oct 2, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.08% |
| Oct 1, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.21% |
| Sep 30, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.04% |
| Sep 29, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.21% |
| Sep 26, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.04% |
| Sep 25, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -0.17% |
| Sep 24, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.17% |
| Sep 23, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.17% |
| Sep 22, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.17% |
| Sep 19, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -0.04% |
| Sep 18, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.25% |
| Sep 17, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.16% |
| Sep 16, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.04% |
| Sep 15, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.16% |
| Sep 12, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.12% |
| Sep 11, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.16% |
| Sep 10, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 0.21% |
| Sep 9, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -0.21% |
| Sep 8, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 0.33% |
| Sep 5, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.46% |
| Sep 4, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.29% |
| Sep 3, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.33% |
| Sep 2, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.29% |
| Aug 29, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.12% |
| Aug 28, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.12% |
| Aug 27, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.08% |
| Aug 26, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.13% |
| Aug 25, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.08% |
| Aug 22, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.50% |
| Aug 21, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.25% |
| Aug 20, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.08% |
| Aug 19, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.17% |
| Aug 18, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.13% |
| Aug 15, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.21% |
| Aug 14, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.25% |
| Aug 13, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.33% |
| Aug 12, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -0.04% |
| Aug 11, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| Aug 8, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.21% |
| Aug 7, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -0.08% |
| Aug 6, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -0.04% |
| Aug 5, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |