UK markets closed

Guggenheim Total Return Bond R6 (GIBRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
23.58+0.06 (+0.26%)
At close: 08:05AM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024------
27 Mar 202423.5823.5823.5823.5823.58-
26 Mar 202423.5223.5223.5223.5223.52-
25 Mar 202423.5023.5023.5023.5023.50-
22 Mar 202423.5423.5423.5423.5423.54-
21 Mar 202423.4623.4623.4623.4623.46-
20 Mar 202423.4423.4423.4423.4423.44-
19 Mar 202423.4023.4023.4023.4023.40-
18 Mar 202423.3523.3523.3523.3523.35-
15 Mar 202423.3723.3723.3723.3723.37-
14 Mar 202423.4023.4023.4023.4023.40-
13 Mar 202423.5323.5323.5323.5323.53-
12 Mar 202423.5723.5723.5723.5723.57-
11 Mar 202423.6423.6423.6423.6423.64-
08 Mar 202423.6623.6623.6623.6623.66-
07 Mar 202423.6423.6423.6423.6423.64-
06 Mar 202423.6123.6123.6123.6123.61-
05 Mar 202423.5723.5723.5723.5723.57-
04 Mar 202423.4723.4723.4723.4723.47-
01 Mar 202423.5123.5123.5123.5123.51-
29 Feb 202423.4323.4323.4323.4323.43-
28 Feb 202423.4023.4023.4023.4023.40-
27 Feb 202423.3423.3423.3423.3423.34-
26 Feb 202423.3723.3723.3723.3723.37-
23 Feb 202423.4023.4023.4023.4023.40-
22 Feb 202423.3223.3223.3223.3223.32-
21 Feb 202423.3223.3223.3223.3223.32-
20 Feb 202423.3823.3823.3823.3823.38-
16 Feb 202423.3523.3523.3523.3523.35-
15 Feb 202423.4223.4223.4223.4223.42-
14 Feb 202423.3823.3823.3823.3823.38-
13 Feb 202423.3123.3123.3123.3123.31-
12 Feb 202423.5223.5223.5223.5223.52-
09 Feb 202423.5023.5023.5023.5023.50-
08 Feb 202423.5323.5323.5323.5323.53-
07 Feb 202423.5923.5923.5923.5923.59-
06 Feb 202423.6223.6223.6223.6223.62-
05 Feb 202423.5123.5123.5123.5123.51-
02 Feb 202423.6723.6723.6723.6723.67-
01 Feb 202423.9023.9023.9023.9023.90-
31 Jan 202423.7823.7823.7823.7823.78-
31 Jan 20240.085 Dividend
30 Jan 202423.6623.6623.6623.6623.58-
29 Jan 202423.6423.6423.6423.6423.56-
26 Jan 202423.5523.5523.5523.5523.47-
25 Jan 202423.5723.5723.5723.5723.49-
24 Jan 202423.4823.4823.4823.4823.40-
23 Jan 202423.5223.5223.5223.5223.44-
22 Jan 202423.5723.5723.5723.5723.49-
19 Jan 202423.5123.5123.5123.5123.43-
18 Jan 202423.5123.5123.5123.5123.43-
17 Jan 202423.5623.5623.5623.5623.48-
16 Jan 202423.6423.6423.6423.6423.56-
12 Jan 202423.7923.7923.7923.7923.70-
11 Jan 202423.7223.7223.7223.7223.63-
10 Jan 202423.6323.6323.6323.6323.55-
09 Jan 202423.6423.6423.6423.6423.56-
08 Jan 202423.6623.6623.6623.6623.58-
05 Jan 202423.5923.5923.5923.5923.51-
04 Jan 202423.6423.6423.6423.6423.56-
03 Jan 202423.7623.7623.7623.7623.67-
02 Jan 202423.7423.7423.7423.7423.65-
29 Dec 202323.8323.8323.8323.8323.74-
29 Dec 20230.103 Dividend
28 Dec 202323.8723.8723.8723.8723.68-
27 Dec 202323.9423.9423.9423.9423.75-
26 Dec 202323.7923.7923.7923.7923.60-
22 Dec 202323.7823.7823.7823.7823.59-
21 Dec 202323.7923.7923.7923.7923.60-
20 Dec 202323.8123.8123.8123.8123.62-
19 Dec 202323.7323.7323.7323.7323.54-
18 Dec 202323.6923.6923.6923.6923.50-
15 Dec 202323.7323.7323.7323.7323.54-
14 Dec 202323.7423.7423.7423.7423.55-
13 Dec 202323.5423.5423.5423.5423.35-
12 Dec 202323.2523.2523.2523.2523.07-
11 Dec 202323.2123.2123.2123.2123.03-
08 Dec 202323.2223.2223.2223.2223.04-
07 Dec 202323.3423.3423.3423.3423.16-
06 Dec 202323.3623.3623.3623.3623.18-
05 Dec 202323.2823.2823.2823.2823.10-
04 Dec 202323.1323.1323.1323.1322.95-
01 Dec 202323.1923.1923.1923.1923.01-
30 Nov 202323.0023.0023.0023.0022.82-
30 Nov 20230.098 Dividend
29 Nov 202323.0923.0923.0923.0922.81-
28 Nov 202322.9622.9622.9622.9622.68-
27 Nov 202322.8622.8622.8622.8622.58-
24 Nov 202322.7322.7322.7322.7322.45-
22 Nov 202322.8222.8222.8222.8222.54-
21 Nov 202322.8122.8122.8122.8122.53-
20 Nov 202322.7922.7922.7922.7922.51-
17 Nov 202322.7622.7622.7622.7622.48-
16 Nov 202322.7422.7422.7422.7422.46-
15 Nov 202322.6122.6122.6122.6122.34-
14 Nov 202322.7422.7422.7422.7422.46-
13 Nov 202322.4622.4622.4622.4622.19-
10 Nov 202322.4622.4622.4622.4622.19-
09 Nov 202322.4522.4522.4522.4522.18-
08 Nov 202322.6222.6222.6222.6222.35-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...