UK markets close in 1 hour 31 minutes

Guggenheim Total Return Bond P (GIBLX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
22.94+0.04 (+0.17%)
As of 08:05AM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024------
23 Apr 202422.9422.9422.9422.9422.94-
22 Apr 202422.9022.9022.9022.9022.90-
19 Apr 202422.9022.9022.9022.9022.90-
18 Apr 202422.8722.8722.8722.8722.87-
17 Apr 202422.9422.9422.9422.9422.94-
16 Apr 202422.8722.8722.8722.8722.87-
15 Apr 202422.9522.9522.9522.9522.95-
12 Apr 202423.0923.0923.0923.0923.09-
11 Apr 202423.0223.0223.0223.0223.02-
10 Apr 202423.0523.0523.0523.0523.05-
09 Apr 202423.3223.3223.3223.3223.32-
08 Apr 202423.2423.2423.2423.2423.24-
05 Apr 202423.2823.2823.2823.2823.28-
04 Apr 202423.4023.4023.4023.4023.40-
03 Apr 202423.3423.3423.3423.3423.34-
02 Apr 202423.3323.3323.3323.3323.33-
01 Apr 202423.3623.3623.3623.3623.36-
28 Mar 202423.5123.5123.5123.5123.51-
27 Mar 202423.5423.5423.5423.5423.54-
26 Mar 202423.4823.4823.4823.4823.48-
25 Mar 202423.4623.4623.4623.4623.46-
22 Mar 202423.5023.5023.5023.5023.50-
21 Mar 202423.4223.4223.4223.4223.42-
20 Mar 202423.4023.4023.4023.4023.40-
19 Mar 202423.3523.3523.3523.3523.35-
18 Mar 202423.3023.3023.3023.3023.30-
15 Mar 202423.3323.3323.3323.3323.33-
14 Mar 202423.3523.3523.3523.3523.35-
13 Mar 202423.4923.4923.4923.4923.49-
12 Mar 202423.5323.5323.5323.5323.53-
11 Mar 202423.6023.6023.6023.6023.60-
08 Mar 202423.6123.6123.6123.6123.61-
07 Mar 202423.6023.6023.6023.6023.60-
06 Mar 202423.5623.5623.5623.5623.56-
05 Mar 202423.5323.5323.5323.5323.53-
04 Mar 202423.4323.4323.4323.4323.43-
01 Mar 202423.4723.4723.4723.4723.47-
29 Feb 202423.3823.3823.3823.3823.38-
28 Feb 202423.3523.3523.3523.3523.35-
27 Feb 202423.3023.3023.3023.3023.30-
26 Feb 202423.3323.3323.3323.3323.33-
23 Feb 202423.3623.3623.3623.3623.36-
22 Feb 202423.2823.2823.2823.2823.28-
21 Feb 202423.2723.2723.2723.2723.27-
20 Feb 202423.3423.3423.3423.3423.34-
16 Feb 202423.3123.3123.3123.3123.31-
15 Feb 202423.3823.3823.3823.3823.38-
14 Feb 202423.3423.3423.3423.3423.34-
13 Feb 202423.2623.2623.2623.2623.26-
12 Feb 202423.4823.4823.4823.4823.48-
09 Feb 202423.4623.4623.4623.4623.46-
08 Feb 202423.4923.4923.4923.4923.49-
07 Feb 202423.5523.5523.5523.5523.55-
06 Feb 202423.5823.5823.5823.5823.58-
05 Feb 202423.4723.4723.4723.4723.47-
02 Feb 202423.6323.6323.6323.6323.63-
01 Feb 202423.8623.8623.8623.8623.86-
31 Jan 202423.7423.7423.7423.7423.74-
31 Jan 20240.079 Dividend
30 Jan 202423.6223.6223.6223.6223.54-
29 Jan 202423.6023.6023.6023.6023.52-
26 Jan 202423.5023.5023.5023.5023.42-
25 Jan 202423.5323.5323.5323.5323.45-
24 Jan 202423.4423.4423.4423.4423.36-
23 Jan 202423.4823.4823.4823.4823.40-
22 Jan 202423.5323.5323.5323.5323.45-
19 Jan 202423.4723.4723.4723.4723.39-
18 Jan 202423.4723.4723.4723.4723.39-
17 Jan 202423.5123.5123.5123.5123.43-
16 Jan 202423.6023.6023.6023.6023.52-
12 Jan 202423.7423.7423.7423.7423.66-
11 Jan 202423.6823.6823.6823.6823.60-
10 Jan 202423.5923.5923.5923.5923.51-
09 Jan 202423.6023.6023.6023.6023.52-
08 Jan 202423.6123.6123.6123.6123.53-
05 Jan 202423.5523.5523.5523.5523.47-
04 Jan 202423.6023.6023.6023.6023.52-
03 Jan 202423.7223.7223.7223.7223.64-
02 Jan 202423.7023.7023.7023.7023.62-
29 Dec 202323.7923.7923.7923.7923.71-
29 Dec 20230.096 Dividend
28 Dec 202323.8323.8323.8323.8323.65-
27 Dec 202323.8923.8923.8923.8923.71-
26 Dec 202323.7523.7523.7523.7523.58-
22 Dec 202323.7323.7323.7323.7323.56-
21 Dec 202323.7523.7523.7523.7523.58-
20 Dec 202323.7723.7723.7723.7723.60-
19 Dec 202323.6923.6923.6923.6923.52-
18 Dec 202323.6523.6523.6523.6523.48-
15 Dec 202323.6923.6923.6923.6923.52-
14 Dec 202323.7023.7023.7023.7023.53-
13 Dec 202323.4923.4923.4923.4923.32-
12 Dec 202323.2023.2023.2023.2023.03-
11 Dec 202323.1723.1723.1723.1723.00-
08 Dec 202323.1723.1723.1723.1723.00-
07 Dec 202323.3023.3023.3023.3023.13-
06 Dec 202323.3223.3223.3223.3223.15-
05 Dec 202323.2423.2423.2423.2423.07-
04 Dec 202323.0923.0923.0923.0922.92-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...