UK markets close in 6 hours 46 minutes

Guggenheim Total Return Bond Instl (GIBIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
22.91-0.06 (-0.26%)
At close: 08:01PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202422.9122.9122.9122.9122.91-
23 Apr 202422.9722.9722.9722.9722.97-
22 Apr 202422.9322.9322.9322.9322.93-
19 Apr 202422.9222.9222.9222.9222.92-
18 Apr 202422.8922.8922.8922.8922.89-
17 Apr 202422.9722.9722.9722.9722.97-
16 Apr 202422.9022.9022.9022.9022.90-
15 Apr 202422.9722.9722.9722.9722.97-
12 Apr 202423.1223.1223.1223.1223.12-
11 Apr 202423.0523.0523.0523.0523.05-
10 Apr 202423.0823.0823.0823.0823.08-
09 Apr 202423.3523.3523.3523.3523.35-
08 Apr 202423.2723.2723.2723.2723.27-
05 Apr 202423.3123.3123.3123.3123.31-
04 Apr 202423.4323.4323.4323.4323.43-
03 Apr 202423.3723.3723.3723.3723.37-
02 Apr 202423.3623.3623.3623.3623.36-
01 Apr 202423.3923.3923.3923.3923.39-
28 Mar 202423.5423.5423.5423.5423.54-
27 Mar 202423.5623.5623.5623.5623.56-
26 Mar 202423.5123.5123.5123.5123.51-
25 Mar 202423.4923.4923.4923.4923.49-
22 Mar 202423.5323.5323.5323.5323.53-
21 Mar 202423.4523.4523.4523.4523.45-
20 Mar 202423.4323.4323.4323.4323.43-
19 Mar 202423.3823.3823.3823.3823.38-
18 Mar 202423.3323.3323.3323.3323.33-
15 Mar 202423.3623.3623.3623.3623.36-
14 Mar 202423.3823.3823.3823.3823.38-
13 Mar 202423.5223.5223.5223.5223.52-
12 Mar 202423.5523.5523.5523.5523.55-
11 Mar 202423.6323.6323.6323.6323.63-
08 Mar 202423.6423.6423.6423.6423.64-
07 Mar 202423.6323.6323.6323.6323.63-
06 Mar 202423.5923.5923.5923.5923.59-
05 Mar 202423.5523.5523.5523.5523.55-
04 Mar 202423.4523.4523.4523.4523.45-
01 Mar 202423.5023.5023.5023.5023.50-
29 Feb 202423.4123.4123.4123.4123.41-
28 Feb 202423.3823.3823.3823.3823.38-
27 Feb 202423.3323.3323.3323.3323.33-
26 Feb 202423.3623.3623.3623.3623.36-
23 Feb 202423.3923.3923.3923.3923.39-
22 Feb 202423.3023.3023.3023.3023.30-
21 Feb 202423.3023.3023.3023.3023.30-
20 Feb 202423.3723.3723.3723.3723.37-
16 Feb 202423.3323.3323.3323.3323.33-
15 Feb 202423.4123.4123.4123.4123.41-
14 Feb 202423.3623.3623.3623.3623.36-
13 Feb 202423.2923.2923.2923.2923.29-
12 Feb 202423.5123.5123.5123.5123.51-
09 Feb 202423.4923.4923.4923.4923.49-
08 Feb 202423.5123.5123.5123.5123.51-
07 Feb 202423.5823.5823.5823.5823.58-
06 Feb 202423.6123.6123.6123.6123.61-
05 Feb 202423.5023.5023.5023.5023.50-
02 Feb 202423.6623.6623.6623.6623.66-
01 Feb 202423.8923.8923.8923.8923.89-
31 Jan 202423.7723.7723.7723.7723.77-
31 Jan 20240.085 Dividend
30 Jan 202423.6523.6523.6523.6523.56-
29 Jan 202423.6323.6323.6323.6323.55-
26 Jan 202423.5323.5323.5323.5323.45-
25 Jan 202423.5523.5523.5523.5523.47-
24 Jan 202423.4723.4723.4723.4723.39-
23 Jan 202423.5123.5123.5123.5123.43-
22 Jan 202423.5523.5523.5523.5523.47-
19 Jan 202423.5023.5023.5023.5023.42-
18 Jan 202423.5023.5023.5023.5023.42-
17 Jan 202423.5423.5423.5423.5423.46-
16 Jan 202423.6223.6223.6223.6223.54-
12 Jan 202423.7723.7723.7723.7723.68-
11 Jan 202423.7123.7123.7123.7123.62-
10 Jan 202423.6223.6223.6223.6223.54-
09 Jan 202423.6323.6323.6323.6323.55-
08 Jan 202423.6423.6423.6423.6423.56-
05 Jan 202423.5823.5823.5823.5823.50-
04 Jan 202423.6323.6323.6323.6323.55-
03 Jan 202423.7523.7523.7523.7523.66-
02 Jan 202423.7323.7323.7323.7323.64-
29 Dec 202323.8223.8223.8223.8223.73-
29 Dec 20230.102 Dividend
28 Dec 202323.8623.8623.8623.8623.67-
27 Dec 202323.9223.9223.9223.9223.73-
26 Dec 202323.7823.7823.7823.7823.59-
22 Dec 202323.7623.7623.7623.7623.57-
21 Dec 202323.7823.7823.7823.7823.59-
20 Dec 202323.8023.8023.8023.8023.61-
19 Dec 202323.7223.7223.7223.7223.53-
18 Dec 202323.6823.6823.6823.6823.49-
15 Dec 202323.7223.7223.7223.7223.53-
14 Dec 202323.7323.7323.7323.7323.54-
13 Dec 202323.5223.5223.5223.5223.34-
12 Dec 202323.2323.2323.2323.2323.05-
11 Dec 202323.2023.2023.2023.2023.02-
08 Dec 202323.2023.2023.2023.2023.02-
07 Dec 202323.3323.3323.3323.3323.15-
06 Dec 202323.3523.3523.3523.3523.17-
05 Dec 202323.2623.2623.2623.2623.08-
04 Dec 202323.1123.1123.1123.1122.93-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...