Guggenheim Total Return Bond Fund (GIBRX) NASDAQ

24.21

+0.11(+0.46%)

Updated at September 08 08:06AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202524.2124.2124.2124.2124.210
September 04, 202524.124.124.124.124.10
September 03, 202524.0324.0324.0324.0324.030
September 02, 202523.9523.9523.9523.9523.950
August 29, 202524.0224.0224.0224.0224.020
August 28, 202524.0524.0524.0524.0524.050
August 27, 202524.0224.0224.0224.0224.020
August 26, 202524242424240
August 25, 202523.9723.9723.9723.9723.970
August 22, 202523.9923.9923.9923.9923.990
August 21, 202523.8723.8723.8723.8723.870
August 20, 202523.9323.9323.9323.9323.930
August 19, 202523.9123.9123.9123.9123.910
August 18, 202523.923.923.923.923.90
August 15, 202523.923.923.923.923.90
August 14, 202523.9523.9523.9523.9523.950
August 13, 202524.0124.0124.0124.0124.010
August 12, 202523.9323.9323.9323.9323.930
August 11, 202523.9423.9423.9423.9423.940
August 08, 202523.9423.9423.9423.9423.940
August 07, 202523.9923.9923.9923.9923.990
August 06, 202524.0124.0124.0124.0124.010
August 05, 202524.0224.0224.0224.0224.020
August 04, 202524.0224.0224.0224.0224.020
August 01, 202523.9823.9823.9823.9823.980
July 31, 202523.823.823.823.823.80
July 30, 202523.823.823.823.823.80
July 29, 202523.8623.8623.8623.8623.860
July 28, 202523.7423.7423.7423.7423.740
July 25, 202523.7723.7723.7723.7723.770
July 24, 202523.7423.7423.7423.7423.740
July 23, 202523.7623.7623.7623.7623.760
July 22, 202523.8223.8223.8223.8223.820
July 21, 202523.7823.7823.7823.7823.780
July 18, 202523.7123.7123.7123.7123.710
July 17, 202523.6823.6823.6823.6823.680
July 16, 202523.6823.6823.6823.6823.680
July 15, 202523.6423.6423.6423.6423.640
July 14, 202523.7123.7123.7123.7123.710
July 11, 202523.7223.7223.7223.7223.720
July 10, 202523.8223.8223.8223.8223.820
July 09, 202523.8323.8323.8323.8323.830
July 08, 202523.7423.7423.7423.7423.740
July 07, 202523.7623.7623.7623.7623.760
July 03, 202523.8323.8323.8323.8323.830
July 02, 202523.923.923.923.923.90
July 01, 202523.9323.9323.9323.9323.930
June 30, 202523.9423.9423.9423.9423.940
June 27, 202523.8723.8723.7723.8723.870
June 26, 202523.9223.9223.8223.9223.920
June 25, 202523.8423.8423.7423.8423.840
June 24, 202523.7623.7623.7623.7623.760
June 23, 202523.7623.7623.7623.7623.760
June 20, 202523.723.723.723.723.70
June 18, 202523.6923.6923.6923.6923.690
June 17, 202523.6823.6823.6823.6823.680
June 16, 202523.623.623.623.623.60
June 13, 202523.6523.6523.6523.6523.650
June 12, 202523.7323.7323.7323.7323.730
June 11, 202523.6523.6523.6523.6523.650
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved