Canada markets open in 4 hours 8 minutes

Guggenheim Total Return Bond C (GIBCX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
23.12+0.12 (+0.52%)
At close: 08:00PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202423.0023.0023.0023.0023.00-
May 01, 202422.9222.9222.9222.9222.92-
Apr 30, 202422.8422.8422.8422.8422.84-
Apr 29, 202422.9222.9222.9222.9222.92-
Apr 26, 202422.8622.8622.8622.8622.86-
Apr 25, 202422.8122.8122.8122.8122.81-
Apr 24, 202422.8922.8922.8922.8922.89-
Apr 23, 202422.9522.9522.9522.9522.95-
Apr 22, 202422.9122.9122.9122.9122.91-
Apr 19, 202422.9022.9022.9022.9022.90-
Apr 18, 202422.8822.8822.8822.8822.88-
Apr 17, 202422.9522.9522.9522.9522.95-
Apr 16, 202422.8822.8822.8822.8822.88-
Apr 15, 202422.9622.9622.9622.9622.96-
Apr 12, 202423.1023.1023.1023.1023.10-
Apr 11, 202423.0323.0323.0323.0323.03-
Apr 10, 202423.0623.0623.0623.0623.06-
Apr 09, 202423.3323.3323.3323.3323.33-
Apr 08, 202423.2523.2523.2523.2523.25-
Apr 05, 202423.2923.2923.2923.2923.29-
Apr 04, 202423.4123.4123.4123.4123.41-
Apr 03, 202423.3523.3523.3523.3523.35-
Apr 02, 202423.3423.3423.3423.3423.34-
Apr 01, 202423.3723.3723.3723.3723.37-
Mar 28, 202423.5223.5223.5223.5223.52-
Mar 27, 202423.5523.5523.5523.5523.55-
Mar 26, 202423.4923.4923.4923.4923.49-
Mar 25, 202423.4723.4723.4723.4723.47-
Mar 22, 202423.5123.5123.5123.5123.51-
Mar 21, 202423.4323.4323.4323.4323.43-
Mar 20, 202423.4123.4123.4123.4123.41-
Mar 19, 202423.3623.3623.3623.3623.36-
Mar 18, 202423.3123.3123.3123.3123.31-
Mar 15, 202423.3423.3423.3423.3423.34-
Mar 14, 202423.3623.3623.3623.3623.36-
Mar 13, 202423.5023.5023.5023.5023.50-
Mar 12, 202423.5423.5423.5423.5423.54-
Mar 11, 202423.6123.6123.6123.6123.61-
Mar 08, 202423.6223.6223.6223.6223.62-
Mar 07, 202423.6123.6123.6123.6123.61-
Mar 06, 202423.5823.5823.5823.5823.58-
Mar 05, 202423.5423.5423.5423.5423.54-
Mar 04, 202423.4323.4323.4323.4323.43-
Mar 01, 202423.4823.4823.4823.4823.48-
Feb 29, 202423.3923.3923.3923.3923.39-
Feb 28, 202423.3623.3623.3623.3623.36-
Feb 27, 202423.3123.3123.3123.3123.31-
Feb 26, 202423.3423.3423.3423.3423.34-
Feb 23, 202423.3723.3723.3723.3723.37-
Feb 22, 202423.2923.2923.2923.2923.29-
Feb 21, 202423.2823.2823.2823.2823.28-
Feb 20, 202423.3523.3523.3523.3523.35-
Feb 16, 202423.3123.3123.3123.3123.31-
Feb 15, 202423.3923.3923.3923.3923.39-
Feb 14, 202423.3523.3523.3523.3523.35-
Feb 13, 202423.2723.2723.2723.2723.27-
Feb 12, 202423.4923.4923.4923.4923.49-
Feb 09, 202423.4723.4723.4723.4723.47-
Feb 08, 202423.5023.5023.5023.5023.50-
Feb 07, 202423.5623.5623.5623.5623.56-
Feb 06, 202423.5923.5923.5923.5923.59-
Feb 05, 202423.4823.4823.4823.4823.48-
Feb 02, 202423.6423.6423.6423.6423.64-
Feb 01, 202423.8723.8723.8723.8723.87-
Jan 31, 202423.7523.7523.7523.7523.75-
Jan 31, 20240.064 Dividend
Jan 30, 202423.6323.6323.6323.6323.57-
Jan 29, 202423.6123.6123.6123.6123.55-
Jan 26, 202423.5123.5123.5123.5123.45-
Jan 25, 202423.5423.5423.5423.5423.48-
Jan 24, 202423.4523.4523.4523.4523.39-
Jan 23, 202423.4923.4923.4923.4923.43-
Jan 22, 202423.5423.5423.5423.5423.48-
Jan 19, 202423.4823.4823.4823.4823.42-
Jan 18, 202423.4823.4823.4823.4823.42-
Jan 17, 202423.5223.5223.5223.5223.46-
Jan 16, 202423.6123.6123.6123.6123.55-
Jan 12, 202423.7523.7523.7523.7523.69-
Jan 11, 202423.6923.6923.6923.6923.63-
Jan 10, 202423.6023.6023.6023.6023.54-
Jan 09, 202423.6123.6123.6123.6123.55-
Jan 08, 202423.6223.6223.6223.6223.56-
Jan 05, 202423.5623.5623.5623.5623.50-
Jan 04, 202423.6123.6123.6123.6123.55-
Jan 03, 202423.7323.7323.7323.7323.67-
Jan 02, 202423.7123.7123.7123.7123.65-
Dec 29, 202323.8023.8023.8023.8023.74-
Dec 29, 20230.081 Dividend
Dec 28, 202323.8423.8423.8423.8423.69-
Dec 27, 202323.9023.9023.9023.9023.75-
Dec 26, 202323.7623.7623.7623.7623.62-
Dec 22, 202323.7423.7423.7423.7423.60-
Dec 21, 202323.7623.7623.7623.7623.62-
Dec 20, 202323.7823.7823.7823.7823.64-
Dec 19, 202323.7023.7023.7023.7023.56-
Dec 18, 202323.6623.6623.6623.6623.52-
Dec 15, 202323.7023.7023.7023.7023.56-
Dec 14, 202323.7123.7123.7123.7123.57-
Dec 13, 202323.5023.5023.5023.5023.36-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...