Canada markets closed

Guggenheim Total Return Bond Instl (GIBIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
23.64+0.02 (+0.08%)
At close: 08:01PM EDT
Time Period:
Jul 14, 2023 - Jul 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 202423.6423.6423.6423.6423.64-
Jul 11, 202423.6223.6223.6223.6223.62-
Jul 10, 202423.5023.5023.5023.5023.50-
Jul 09, 202423.4823.4823.4823.4823.48-
Jul 08, 202423.5123.5123.5123.5123.51-
Jul 05, 202423.4923.4923.4923.4923.49-
Jul 03, 202423.3923.3923.3923.3923.39-
Jul 02, 202423.2823.2823.2823.2823.28-
Jul 01, 202423.2223.2223.2223.2223.22-
Jun 28, 202423.3623.3623.3623.3623.36-
Jun 27, 202423.4523.4523.4523.4523.45-
Jun 26, 202423.4223.4223.4223.4223.42-
Jun 25, 202423.5323.5323.5323.5323.53-
Jun 24, 202423.5223.5223.5223.5223.52-
Jun 21, 202423.5123.5123.5123.5123.51-
Jun 20, 202423.5123.5123.5123.5123.51-
Jun 18, 202423.5623.5623.5623.5623.56-
Jun 17, 202423.4723.4723.4723.4723.47-
Jun 14, 202423.5623.5623.5623.5623.56-
Jun 13, 202423.5423.5423.5423.5423.54-
Jun 12, 202423.4223.4223.4223.4223.42-
Jun 11, 202423.3123.3123.3123.3123.31-
Jun 10, 202423.2123.2123.2123.2123.21-
Jun 07, 202423.2623.2623.2623.2623.26-
Jun 06, 202423.4623.4623.4623.4623.46-
Jun 05, 202423.4623.4623.4623.4623.46-
Jun 04, 202423.3923.3923.3923.3923.39-
Jun 03, 202423.3023.3023.3023.3023.30-
May 31, 202423.1723.1723.1723.1723.17-
May 31, 20240.102 Dividend
May 30, 202423.0923.0923.0923.0922.99-
May 29, 202423.0023.0023.0023.0022.90-
May 28, 202423.1023.1023.1023.1023.00-
May 24, 202423.1923.1923.1923.1923.09-
May 23, 202423.1823.1823.1823.1823.08-
May 22, 202423.2623.2623.2623.2623.16-
May 21, 202423.2823.2823.2823.2823.18-
May 20, 202423.2423.2423.2423.2423.14-
May 17, 202423.2623.2623.2623.2623.16-
May 16, 202423.3223.3223.3223.3223.22-
May 15, 202423.3523.3523.3523.3523.25-
May 14, 202423.2123.2123.2123.2123.11-
May 13, 202423.1523.1523.1523.1523.05-
May 10, 202423.1323.1323.1323.1323.03-
May 09, 202423.2023.2023.2023.2023.10-
May 08, 202423.1523.1523.1523.1523.05-
May 07, 202423.1723.1723.1723.1723.07-
May 06, 202423.1523.1523.1523.1523.05-
May 03, 202423.1423.1423.1423.1423.04-
May 02, 202423.0123.0123.0123.0122.91-
May 01, 202422.9422.9422.9422.9422.84-
Apr 30, 202422.8522.8522.8522.8522.75-
Apr 30, 20240.084 Dividend
Apr 29, 202422.9422.9422.9422.9422.76-
Apr 26, 202422.8822.8822.8822.8822.70-
Apr 25, 202422.8222.8222.8222.8222.64-
Apr 24, 202422.9122.9122.9122.9122.73-
Apr 23, 202422.9722.9722.9722.9722.78-
Apr 22, 202422.9322.9322.9322.9322.75-
Apr 19, 202422.9222.9222.9222.9222.74-
Apr 18, 202422.8922.8922.8922.8922.71-
Apr 17, 202422.9722.9722.9722.9722.78-
Apr 16, 202422.9022.9022.9022.9022.72-
Apr 15, 202422.9722.9722.9722.9722.78-
Apr 12, 202423.1223.1223.1223.1222.93-
Apr 11, 202423.0523.0523.0523.0522.86-
Apr 10, 202423.0823.0823.0823.0822.89-
Apr 09, 202423.3523.3523.3523.3523.16-
Apr 08, 202423.2723.2723.2723.2723.08-
Apr 05, 202423.3123.3123.3123.3123.12-
Apr 04, 202423.4323.4323.4323.4323.24-
Apr 03, 202423.3723.3723.3723.3723.18-
Apr 02, 202423.3623.3623.3623.3623.17-
Apr 01, 202423.3923.3923.3923.3923.20-
Mar 28, 202423.5423.5423.5423.5423.35-
Mar 28, 20240.09 Dividend
Mar 27, 202423.5623.5623.5623.5623.28-
Mar 26, 202423.5123.5123.5123.5123.23-
Mar 25, 202423.4923.4923.4923.4923.21-
Mar 22, 202423.5323.5323.5323.5323.25-
Mar 21, 202423.4523.4523.4523.4523.17-
Mar 20, 202423.4323.4323.4323.4323.15-
Mar 19, 202423.3823.3823.3823.3823.10-
Mar 18, 202423.3323.3323.3323.3323.05-
Mar 15, 202423.3623.3623.3623.3623.08-
Mar 14, 202423.3823.3823.3823.3823.10-
Mar 13, 202423.5223.5223.5223.5223.24-
Mar 12, 202423.5523.5523.5523.5523.27-
Mar 11, 202423.6323.6323.6323.6323.35-
Mar 08, 202423.6423.6423.6423.6423.36-
Mar 07, 202423.6323.6323.6323.6323.35-
Mar 06, 202423.5923.5923.5923.5923.31-
Mar 05, 202423.5523.5523.5523.5523.27-
Mar 04, 202423.4523.4523.4523.4523.17-
Mar 01, 202423.5023.5023.5023.5023.22-
Feb 29, 202423.4123.4123.4123.4123.13-
Feb 29, 20240.084 Dividend
Feb 28, 202423.3823.3823.3823.3823.02-
Feb 27, 202423.3323.3323.3323.3322.97-
Feb 26, 202423.3623.3623.3623.3623.00-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...