Skip to main content
logo
Guggenheim Total Return Bond Fund Class R6 (GIBRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.63
+0.02 (0.08%)
May 22, 2026, 8:06 AM EST

GIBRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 21, 202623.6323.6323.6323.6323.630.08%
May 20, 202623.6123.6123.6123.6123.610.51%
May 19, 202623.4923.4923.4923.4923.49-0.34%
May 18, 202623.5723.5723.5723.5723.57-0.08%
May 15, 202623.5923.5923.5923.5923.59-0.72%
May 14, 202623.7623.7623.7623.7623.76-0.04%
May 13, 202623.7723.7723.7723.7723.77-
May 12, 202623.7723.7723.7723.7723.77-0.29%
May 11, 202623.8423.8423.8423.8423.84-0.25%
May 8, 202623.9023.9023.9023.9023.900.21%
May 7, 202623.8523.8523.8523.8523.85-0.29%
May 6, 202623.9223.9223.9223.9223.920.42%
May 5, 202623.8223.8223.8223.8223.820.17%
May 4, 202623.7823.7823.7823.7823.78-0.38%
May 1, 202623.8723.8723.8723.8723.870.13%
Apr 30, 202623.8423.8423.8423.8423.840.52%
Apr 29, 202623.8223.8223.8223.8223.72-0.42%
Apr 28, 202623.9223.9223.9223.9223.82-0.13%
Apr 27, 202623.9523.9523.9523.9523.85-0.17%
Apr 24, 202623.9923.9923.9923.9923.890.17%
Apr 23, 202623.9523.9523.9523.9523.85-0.13%
Apr 22, 202623.9823.9823.9823.9823.880.08%
Apr 21, 202623.9623.9623.9623.9623.86-0.37%
Apr 20, 202624.0524.0524.0524.0523.95-0.04%
Apr 17, 202624.0624.0624.0624.0623.960.37%
Apr 16, 202623.9723.9723.9723.9723.87-0.16%
Apr 15, 202624.0124.0124.0124.0123.91-0.13%
Apr 14, 202624.0424.0424.0424.0423.940.29%
Apr 13, 202623.9723.9723.9723.9723.870.17%
Apr 10, 202623.9323.9323.9323.9323.83-0.17%
Apr 9, 202623.9723.9723.9723.9723.870.04%
Apr 8, 202623.9623.9623.9623.9623.860.29%
Apr 7, 202623.8923.8923.8923.8923.790.13%
Apr 6, 202623.8623.8623.8623.8623.76-0.08%
Apr 2, 202623.8823.8823.8823.8823.780.13%
Apr 1, 202623.8523.8523.8523.8523.750.08%
Mar 31, 202623.8323.8323.8323.8323.730.63%
Mar 30, 202623.7823.7823.7823.7823.580.51%
Mar 27, 202623.6623.6623.6623.6623.46-0.09%
Mar 26, 202623.6823.6823.6823.6823.48-0.63%
Mar 25, 202623.8323.8323.8323.8323.630.38%
Mar 24, 202623.7423.7423.7423.7423.54-0.29%
Mar 23, 202623.8123.8123.8123.8123.610.29%
Mar 20, 202623.7423.7423.7423.7423.54-0.83%
Mar 19, 202623.9423.9423.9423.9423.74-
Mar 18, 202623.9423.9423.9423.9423.74-0.33%
Mar 17, 202624.0224.0224.0224.0223.820.16%
Mar 16, 202623.9823.9823.9823.9823.780.34%
Mar 13, 202623.9023.9023.9023.9023.70-0.21%
Mar 12, 202623.9523.9523.9523.9523.75-0.33%