Skip to main content
Guggenheim Total Return Bond Fund Class R6 (GIBRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.65
-0.03 (-0.13%)
Jun 6, 2025, 8:06 AM EDT

GIBRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 6, 202523.5223.5223.5223.5223.52-0.55%
Jun 5, 202523.6523.6523.6523.6523.65-0.13%
Jun 4, 202523.6823.6823.6823.6823.680.55%
Jun 3, 202523.5523.5523.5523.5523.55-0.04%
Jun 2, 202523.5623.5623.5623.5623.56-0.25%
May 30, 202523.6223.6223.6223.6223.620.17%
May 29, 202523.5823.5823.5823.5823.580.30%
May 28, 202523.5123.5123.5123.5123.51-0.17%
May 27, 202523.5523.5523.5523.5523.550.47%
May 23, 202523.4423.4423.4423.4423.440.13%
May 22, 202523.4123.4123.4123.4123.410.17%
May 21, 202523.3723.3723.3723.3723.37-0.60%
May 20, 202523.5123.5123.5123.5123.51-0.13%
May 19, 202523.5423.5423.5423.5423.54-0.08%
May 16, 202523.5623.5623.5623.5623.560.13%
May 15, 202523.5323.5323.5323.5323.530.38%
May 14, 202523.4423.4423.4423.4423.44-0.21%
May 13, 202523.4923.4923.4923.4923.49-0.13%
May 12, 202523.5223.5223.5223.5223.52-0.30%
May 9, 202523.5923.5923.5923.5923.590.04%
May 8, 202523.5823.5823.5823.5823.58-0.46%
May 7, 202523.6923.6923.6923.6923.690.21%
May 6, 202523.6423.6423.6423.6423.640.21%
May 5, 202523.5923.5923.5923.5923.59-0.21%
May 2, 202523.6423.6423.6423.6423.64-0.42%
May 1, 202523.7423.7423.7423.7423.74-0.25%
Apr 30, 202523.8023.8023.8023.8023.80-0.08%
Apr 29, 202523.8223.8223.8223.8223.820.25%
Apr 28, 202523.7623.7623.7623.7623.760.25%
Apr 25, 202523.7023.7023.7023.7023.700.34%
Apr 24, 202523.6223.6223.6223.6223.620.47%
Apr 23, 202523.5123.5123.5123.5123.510.26%
Apr 22, 202523.4523.4523.4523.4523.450.17%
Apr 21, 202523.4123.4123.4123.4123.41-0.51%
Apr 17, 202523.5323.5323.5323.5323.53-0.21%
Apr 16, 202523.5823.5823.5823.5823.580.30%
Apr 15, 202523.5123.5123.5123.5123.510.17%
Apr 14, 202523.4723.4723.4723.4723.470.69%
Apr 11, 202523.3123.3123.3123.3123.31-0.34%
Apr 10, 202523.3923.3923.3923.3923.39-0.43%
Apr 9, 202523.4923.4923.4923.4923.49-0.47%
Apr 8, 202523.6023.6023.6023.6023.60-0.51%
Apr 7, 202523.7223.7223.7223.7223.72-1.21%
Apr 4, 202524.0124.0124.0124.0124.01-0.04%
Apr 3, 202524.0224.0224.0224.0224.020.46%
Apr 2, 202523.9123.9123.9123.9123.91-0.13%
Apr 1, 202523.9423.9423.9423.9423.940.34%
Mar 31, 202523.8623.8623.8623.8623.860.17%
Mar 28, 202523.8223.8223.8223.8223.820.51%
Mar 27, 202523.7023.7023.7023.7023.70-0.13%