Skip to main content
logo
Guggenheim Total Return Bond R6 (GIBRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.64
-0.10 (-0.42%)
Jul 8, 2026, 4:00 PM EST

GIBRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 8, 202623.6423.6423.6423.64--
Jul 7, 202623.6423.6423.6423.6423.64-0.42%
Jul 6, 202623.7423.7423.7423.7423.740.04%
Jul 2, 202623.7323.7323.7323.7323.730.08%
Jul 1, 202623.7123.7123.7123.7123.71-0.21%
Jun 30, 202623.7623.7623.7623.7623.760.07%
Jun 29, 202623.8523.8523.8523.8523.74-
Jun 26, 202623.8523.8523.8523.8523.740.08%
Jun 25, 202623.8323.8323.8323.8323.720.04%
Jun 24, 202623.8223.8223.8223.8223.710.42%
Jun 23, 202623.7223.7223.7223.7223.610.08%
Jun 22, 202623.7023.7023.7023.7023.59-0.29%
Jun 18, 202623.7723.7723.7723.7723.660.21%
Jun 17, 202623.7223.7223.7223.7223.61-0.38%
Jun 16, 202623.8123.8123.8123.8123.700.13%
Jun 15, 202623.7823.7823.7823.7823.670.12%
Jun 12, 202623.7523.7523.7523.7523.64-0.08%
Jun 11, 202623.7723.7723.7723.7723.660.51%
Jun 10, 202623.6523.6523.6523.6523.54-0.08%
Jun 9, 202623.6723.6723.6723.6723.560.21%
Jun 8, 202623.6223.6223.6223.6223.51-0.13%
Jun 5, 202623.6523.6523.6523.6523.54-0.47%
Jun 4, 202623.7623.7623.7623.7623.650.13%
Jun 3, 202623.7323.7323.7323.7323.62-0.25%
Jun 2, 202623.7923.7923.7923.7923.680.04%
Jun 1, 202623.7823.7823.7823.7823.67-0.08%
May 29, 202623.8023.8023.8023.8023.690.55%
May 28, 202623.7823.7823.7823.7823.560.17%
May 27, 202623.7423.7423.7423.7423.520.08%
May 26, 202623.7223.7223.7223.7223.500.34%
May 22, 202623.6423.6423.6423.6423.420.04%
May 21, 202623.6323.6323.6323.6323.410.08%
May 20, 202623.6123.6123.6123.6123.400.51%
May 19, 202623.4923.4923.4923.4923.28-0.34%
May 18, 202623.5723.5723.5723.5723.36-0.09%
May 15, 202623.5923.5923.5923.5923.38-0.71%
May 14, 202623.7623.7623.7623.7623.54-0.04%
May 13, 202623.7723.7723.7723.7723.55-
May 12, 202623.7723.7723.7723.7723.55-0.29%
May 11, 202623.8423.8423.8423.8423.62-0.25%
May 8, 202623.9023.9023.9023.9023.680.21%
May 7, 202623.8523.8523.8523.8523.63-0.30%
May 6, 202623.9223.9223.9223.9223.700.42%
May 5, 202623.8223.8223.8223.8223.600.17%
May 4, 202623.7823.7823.7823.7823.56-0.38%
May 1, 202623.8723.8723.8723.8723.650.13%
Apr 30, 202623.8423.8423.8423.8423.620.52%
Apr 29, 202623.8223.8223.8223.8223.50-0.42%
Apr 28, 202623.9223.9223.9223.9223.60-0.12%
Apr 27, 202623.9523.9523.9523.9523.63-0.17%