Skip to main content
logo
Guggenheim Total Return Bond R6 (GIBRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.53
+0.10 (0.43%)
Aug 26, 2026, 8:06 AM EST

GIBRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 26, 202623.5323.5323.5323.53--
Aug 25, 202623.5323.5323.5323.5323.530.43%
Aug 24, 202623.4323.4323.4323.4323.430.13%
Aug 21, 202623.4023.4023.4023.4023.40-0.17%
Aug 20, 202623.4423.4423.4423.4423.44-0.30%
Aug 19, 202623.5123.5123.5123.5123.510.47%
Aug 18, 202623.4023.4023.4023.4023.400.04%
Aug 17, 202623.3923.3923.3923.3923.39-0.21%
Aug 14, 202623.4423.4423.4423.4423.44-0.21%
Aug 13, 202623.4923.4923.4923.4923.490.26%
Aug 12, 202623.4323.4323.4323.4323.430.09%
Aug 11, 202623.4123.4123.4123.4123.410.04%
Aug 10, 202623.4023.4023.4023.4023.40-0.34%
Aug 7, 202623.4823.4823.4823.4823.480.17%
Aug 6, 202623.4423.4423.4423.4423.44-0.30%
Aug 5, 202623.5123.5123.5123.5123.510.04%
Aug 4, 202623.5023.5023.5023.5023.500.38%
Aug 3, 202623.4123.4123.4123.4123.410.17%
Jul 31, 202623.3723.3723.3723.3723.370.24%
Jul 30, 202623.4323.4323.4323.4323.310.04%
Jul 29, 202623.4223.4223.4223.4223.30-0.34%
Jul 28, 202623.5023.5023.5023.5023.380.26%
Jul 27, 202623.4423.4423.4423.4423.320.17%
Jul 24, 202623.4023.4023.4023.4023.280.04%
Jul 23, 202623.3923.3923.3923.3923.27-0.25%
Jul 22, 202623.4523.4523.4523.4523.33-0.21%
Jul 21, 202623.5023.5023.5023.5023.38-0.21%
Jul 20, 202623.5523.5523.5523.5523.43-0.25%
Jul 17, 202623.6123.6123.6123.6123.490.04%
Jul 16, 202623.6023.6023.6023.6023.48-0.04%
Jul 15, 202623.6123.6123.6123.6123.490.17%
Jul 14, 202623.5723.5723.5723.5723.450.17%
Jul 13, 202623.5323.5323.5323.5323.41-0.29%
Jul 10, 202623.6023.6023.6023.6023.48-0.13%
Jul 9, 202623.6323.6323.6323.6323.510.13%
Jul 8, 202623.6023.6023.6023.6023.48-0.17%
Jul 7, 202623.6423.6423.6423.6423.52-0.42%
Jul 6, 202623.7423.7423.7423.7423.620.04%
Jul 2, 202623.7323.7323.7323.7323.610.08%
Jul 1, 202623.7123.7123.7123.7123.59-0.21%
Jun 30, 202623.7623.7623.7623.7623.640.07%
Jun 29, 202623.8523.8523.8523.8523.63-
Jun 26, 202623.8523.8523.8523.8523.630.08%
Jun 25, 202623.8323.8323.8323.8323.610.04%
Jun 24, 202623.8223.8223.8223.8223.600.42%
Jun 23, 202623.7223.7223.7223.7223.500.09%
Jun 22, 202623.7023.7023.7023.7023.48-0.30%
Jun 18, 202623.7723.7723.7723.7723.550.21%
Jun 17, 202623.7223.7223.7223.7223.50-0.38%
Jun 16, 202623.8123.8123.8123.8123.590.12%