Guggenheim Total Return Bond R6 (GIBRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.99
+0.12 (0.50%)
Aug 22, 2025, 4:00 PM EDT
GIBRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | - | - |
| 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 | - |
| Aug 4, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.17% |
| Aug 1, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.76% |
| Jul 31, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Jul 30, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.25% |
| Jul 29, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0.51% |
| Jul 28, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -0.13% |
| Jul 25, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.13% |
| Jul 24, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -0.08% |
| Jul 23, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.25% |
| Jul 22, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.17% |
| Jul 21, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.30% |
| Jul 18, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.13% |
| Jul 17, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| Jul 16, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.17% |
| Jul 15, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -0.30% |
| Jul 14, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.04% |
| 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% |