Guggenheim Total Return Bond R6 (GIBRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.70
+0.01 (0.04%)
Oct 15, 2026, 8:06 AM EST
GIBRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| Oct 14, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.04% |
| Oct 13, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0.09% |
| Oct 12, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.04% |
| Oct 9, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -0.09% |
| Oct 8, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.31% |
| Oct 7, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.04% |
| Oct 6, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.22% |
| Oct 5, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -0.18% |
| Oct 2, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.22% |
| Oct 1, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.18% |
| Sep 30, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.33% |
| Sep 29, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.55 | -0.13% |
| Sep 28, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.58 | -0.57% |
| Sep 25, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.71 | 0.17% |
| Sep 24, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.67 | -0.57% |
| Sep 23, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.80 | -0.82% |
| Sep 22, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 22.98 | -0.04% |
| Sep 21, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 22.99 | 0.31% |
| Sep 18, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 22.92 | -0.43% |
| Sep 17, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.02 | 0.44% |
| Sep 16, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 22.92 | -0.04% |
| Sep 15, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 22.93 | -0.09% |
| Sep 14, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 22.95 | -0.09% |
| Sep 11, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 22.97 | -0.17% |
| Sep 10, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.01 | -0.69% |
| Sep 9, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.17 | -0.26% |
| Sep 8, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.23 | -0.09% |
| Sep 4, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.25 | - |
| Sep 3, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.25 | 0.09% |
| Sep 2, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.23 | 0.09% |
| Sep 1, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.21 | -0.26% |
| Aug 31, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.27 | 0.24% |
| Aug 28, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.22 | -0.38% |
| Aug 27, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.31 | -0.04% |
| Aug 26, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.32 | -0.13% |
| Aug 25, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.35 | 0.43% |
| Aug 24, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.25 | 0.13% |
| Aug 21, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.22 | -0.17% |
| Aug 20, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.26 | -0.30% |
| Aug 19, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.33 | 0.47% |
| Aug 18, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.22 | 0.04% |
| Aug 17, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.21 | -0.21% |
| Aug 14, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.26 | -0.21% |
| Aug 13, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.31 | 0.25% |
| Aug 12, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.25 | 0.09% |
| Aug 11, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.23 | 0.04% |
| Aug 10, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.22 | -0.34% |
| Aug 7, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.30 | 0.17% |
| Aug 6, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.26 | -0.30% |