Guggenheim Floating Rate Strategies Fund Class R6 (GIFSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.71
+0.01 (0.04%)
At close: Apr 24, 2025
GIFSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.04% |
| Apr 23, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.38% |
| Apr 22, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.13% |
| Apr 21, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -0.13% |
| Apr 17, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.04% |
| Apr 16, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.04% |
| Apr 15, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.13% |
| Apr 14, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.26% |
| Apr 11, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.09% |
| Apr 10, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.21% |
| Apr 9, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.34% |
| Apr 8, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.26% |
| Apr 7, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -0.55% |
| Apr 4, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.72% |
| Apr 3, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.67% |
| Apr 2, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.04% |
| Apr 1, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -0.04% |
| Mar 31, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.17% |
| Mar 28, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -0.08% |
| Mar 27, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| Mar 26, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| Mar 25, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.04% |
| Mar 24, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.08% |
| Mar 21, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.04% |
| Mar 20, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.04% |
| Mar 19, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| Mar 18, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.04% |
| Mar 17, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -0.04% |
| Mar 14, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -0.08% |
| Mar 13, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.17% |
| Mar 12, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.04% |
| Mar 11, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -0.12% |
| Mar 10, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.17% |
| Mar 7, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| Mar 6, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -0.21% |
| Mar 5, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 0.04% |
| Mar 4, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.17% |
| Mar 3, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.04% |
| Feb 28, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.04% |
| Feb 27, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.03 | - |
| Feb 26, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.03 | -0.04% |
| Feb 25, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.04 | - |
| Feb 24, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.04 | -0.04% |
| Feb 21, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.05 | -0.04% |
| Feb 20, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.06 | -0.04% |
| Feb 19, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.07 | -0.04% |
| Feb 18, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.08 | - |
| Feb 14, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.08 | - |
| Feb 13, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.08 | - |
| Feb 12, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.08 | -0.04% |