Guggenheim Total Return Bond Fund (GIBIX) NASDAQ

24.20

+0.11(+0.46%)

Updated at September 05 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202524.224.224.224.224.20
September 04, 202524.0924.0924.0924.0924.090
September 03, 202524.0124.0124.0124.0124.010
September 02, 202523.9323.9323.9323.9323.930
August 29, 202524242424240
August 28, 202524.0424.0424.0424.0424.040
August 27, 202524242424240
August 26, 202523.9823.9823.9823.9823.980
August 25, 202523.9623.9623.9623.9623.960
August 22, 202523.9823.9823.9823.9823.980
August 21, 202523.8623.8623.8623.8623.860
August 20, 202523.9123.9123.9123.9123.910
August 19, 202523.923.923.923.923.90
August 18, 202523.8623.8623.8623.8623.860
August 15, 202523.8823.8823.8823.8823.880
August 14, 202523.9323.9323.9323.9323.930
August 13, 202524242424240
August 12, 202523.9123.9123.9123.9123.910
August 11, 202523.9323.9323.9323.9323.930
August 08, 202523.9223.9223.9223.9223.920
August 07, 202523.9723.9723.9723.9723.970
August 06, 202523.9923.9923.9923.9923.990
August 05, 202524.0124.0124.0124.0124.010
August 04, 202524242424240
August 01, 202523.9623.9623.9623.9623.960
July 31, 202523.7923.7923.7923.7923.790
July 30, 202523.7823.7823.7823.7823.780
July 29, 202523.8423.8423.8423.8423.840
July 28, 202523.7323.7323.7323.7323.730
July 25, 202523.7623.7623.7623.7623.760
July 24, 202523.7223.7223.7223.7223.720
July 23, 202523.7523.7523.7523.7523.750
July 22, 202523.8123.8123.8123.8123.810
July 21, 202523.7723.7723.7723.7723.770
July 18, 202523.723.723.723.723.70
July 17, 202523.6723.6723.6723.6723.670
July 16, 202523.6723.6723.6723.6723.670
July 15, 202523.6323.6323.6323.6323.630
July 14, 202523.723.723.723.723.70
July 11, 202523.7123.7123.7123.7123.710
July 10, 202523.8123.8123.8123.8123.810
July 09, 202523.8123.8123.8123.8123.810
July 08, 202523.7223.7223.7223.7223.720
July 07, 202523.7423.7423.7423.7423.740
July 03, 202523.8223.8223.8223.8223.820
July 02, 202523.8823.8823.8823.8823.880
July 01, 202523.9223.9223.9223.9223.920
June 30, 202523.9323.9323.9323.9323.930
June 27, 202523.8623.8623.8623.8623.860
June 26, 202523.923.923.923.923.90
June 25, 202523.8323.8323.8323.8323.830
June 24, 202523.7523.7523.7523.7523.750
June 23, 202523.7523.7523.7523.7523.750
June 20, 202523.6923.6923.6923.6923.690
June 18, 202523.6723.6723.6723.6723.670
June 17, 202523.6623.6623.6623.6623.660
June 16, 202523.5923.5923.5923.5923.590
June 13, 202523.6323.6323.6323.6323.630
June 12, 202523.7223.7223.7223.7223.720
June 11, 202523.6423.6423.6423.6423.640
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved