Canada markets open in 8 hours 2 minutes

Guggenheim Total Return Bond Instl (GIBIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
23.52+0.01 (+0.04%)
At close: 08:01PM EDT
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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 30, 202423.0923.0923.0923.0923.09-
May 29, 202423.0023.0023.0023.0023.00-
May 28, 202423.1023.1023.1023.1023.10-
May 24, 202423.1923.1923.1923.1923.19-
May 23, 202423.1823.1823.1823.1823.18-
May 22, 202423.2623.2623.2623.2623.26-
May 21, 202423.2823.2823.2823.2823.28-
May 20, 202423.2423.2423.2423.2423.24-
May 17, 202423.2623.2623.2623.2623.26-
May 16, 202423.3223.3223.3223.3223.32-
May 15, 202423.3523.3523.3523.3523.35-
May 14, 202423.2123.2123.2123.2123.21-
May 13, 202423.1523.1523.1523.1523.15-
May 10, 202423.1323.1323.1323.1323.13-
May 09, 202423.2023.2023.2023.2023.20-
May 08, 202423.1523.1523.1523.1523.15-
May 07, 202423.1723.1723.1723.1723.17-
May 06, 202423.1523.1523.1523.1523.15-
May 03, 202423.1423.1423.1423.1423.14-
May 02, 202423.0123.0123.0123.0123.01-
May 01, 202422.9422.9422.9422.9422.94-
Apr 30, 202422.8522.8522.8522.8522.85-
Apr 29, 202422.9422.9422.9422.9422.94-
Apr 26, 202422.8822.8822.8822.8822.88-
Apr 25, 202422.8222.8222.8222.8222.82-
Apr 24, 202422.9122.9122.9122.9122.91-
Apr 23, 202422.9722.9722.9722.9722.97-
Apr 22, 202422.9322.9322.9322.9322.93-
Apr 19, 202422.9222.9222.9222.9222.92-
Apr 18, 202422.8922.8922.8922.8922.89-
Apr 17, 202422.9722.9722.9722.9722.97-
Apr 16, 202422.9022.9022.9022.9022.90-
Apr 15, 202422.9722.9722.9722.9722.97-
Apr 12, 202423.1223.1223.1223.1223.12-
Apr 11, 202423.0523.0523.0523.0523.05-
Apr 10, 202423.0823.0823.0823.0823.08-
Apr 09, 202423.3523.3523.3523.3523.35-
Apr 08, 202423.2723.2723.2723.2723.27-
Apr 05, 202423.3123.3123.3123.3123.31-
Apr 04, 202423.4323.4323.4323.4323.43-
Apr 03, 202423.3723.3723.3723.3723.37-
Apr 02, 202423.3623.3623.3623.3623.36-
Apr 01, 202423.3923.3923.3923.3923.39-
Mar 28, 202423.5423.5423.5423.5423.54-
Mar 27, 202423.5623.5623.5623.5623.56-
Mar 26, 202423.5123.5123.5123.5123.51-
Mar 25, 202423.4923.4923.4923.4923.49-
Mar 22, 202423.5323.5323.5323.5323.53-
Mar 21, 202423.4523.4523.4523.4523.45-
Mar 20, 202423.4323.4323.4323.4323.43-
Mar 19, 202423.3823.3823.3823.3823.38-
Mar 18, 202423.3323.3323.3323.3323.33-
Mar 15, 202423.3623.3623.3623.3623.36-
Mar 14, 202423.3823.3823.3823.3823.38-
Mar 13, 202423.5223.5223.5223.5223.52-
Mar 12, 202423.5523.5523.5523.5523.55-
Mar 11, 202423.6323.6323.6323.6323.63-
Mar 08, 202423.6423.6423.6423.6423.64-
Mar 07, 202423.6323.6323.6323.6323.63-
Mar 06, 202423.5923.5923.5923.5923.59-
Mar 05, 202423.5523.5523.5523.5523.55-
Mar 04, 202423.4523.4523.4523.4523.45-
Mar 01, 202423.5023.5023.5023.5023.50-
Feb 29, 202423.4123.4123.4123.4123.41-
Feb 28, 202423.3823.3823.3823.3823.38-
Feb 27, 202423.3323.3323.3323.3323.33-
Feb 26, 202423.3623.3623.3623.3623.36-
Feb 23, 202423.3923.3923.3923.3923.39-
Feb 22, 202423.3023.3023.3023.3023.30-
Feb 21, 202423.3023.3023.3023.3023.30-
Feb 20, 202423.3723.3723.3723.3723.37-
Feb 16, 202423.3323.3323.3323.3323.33-
Feb 15, 202423.4123.4123.4123.4123.41-
Feb 14, 202423.3623.3623.3623.3623.36-
Feb 13, 202423.2923.2923.2923.2923.29-
Feb 12, 202423.5123.5123.5123.5123.51-
Feb 09, 202423.4923.4923.4923.4923.49-
Feb 08, 202423.5123.5123.5123.5123.51-
Feb 07, 202423.5823.5823.5823.5823.58-
Feb 06, 202423.6123.6123.6123.6123.61-
Feb 05, 202423.5023.5023.5023.5023.50-
Feb 02, 202423.6623.6623.6623.6623.66-
Feb 01, 202423.8923.8923.8923.8923.89-
Jan 31, 202423.7723.7723.7723.7723.77-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...