Canada markets closed

Guggenheim Total Return Bond Instl (GIBIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
22.82-0.09 (-0.39%)
At close: 08:06AM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024------
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-
Jan 31, 20240.085 Dividend
Jan 30, 202423.6523.6523.6523.6523.56-
Jan 29, 202423.6323.6323.6323.6323.55-
Jan 26, 202423.5323.5323.5323.5323.45-
Jan 25, 202423.5523.5523.5523.5523.47-
Jan 24, 202423.4723.4723.4723.4723.39-
Jan 23, 202423.5123.5123.5123.5123.43-
Jan 22, 202423.5523.5523.5523.5523.47-
Jan 19, 202423.5023.5023.5023.5023.42-
Jan 18, 202423.5023.5023.5023.5023.42-
Jan 17, 202423.5423.5423.5423.5423.46-
Jan 16, 202423.6223.6223.6223.6223.54-
Jan 12, 202423.7723.7723.7723.7723.68-
Jan 11, 202423.7123.7123.7123.7123.62-
Jan 10, 202423.6223.6223.6223.6223.54-
Jan 09, 202423.6323.6323.6323.6323.55-
Jan 08, 202423.6423.6423.6423.6423.56-
Jan 05, 202423.5823.5823.5823.5823.50-
Jan 04, 202423.6323.6323.6323.6323.55-
Jan 03, 202423.7523.7523.7523.7523.66-
Jan 02, 202423.7323.7323.7323.7323.64-
Dec 29, 202323.8223.8223.8223.8223.73-
Dec 29, 20230.102 Dividend
Dec 28, 202323.8623.8623.8623.8623.67-
Dec 27, 202323.9223.9223.9223.9223.73-
Dec 26, 202323.7823.7823.7823.7823.59-
Dec 22, 202323.7623.7623.7623.7623.57-
Dec 21, 202323.7823.7823.7823.7823.59-
Dec 20, 202323.8023.8023.8023.8023.61-
Dec 19, 202323.7223.7223.7223.7223.53-
Dec 18, 202323.6823.6823.6823.6823.49-
Dec 15, 202323.7223.7223.7223.7223.53-
Dec 14, 202323.7323.7323.7323.7323.54-
Dec 13, 202323.5223.5223.5223.5223.34-
Dec 12, 202323.2323.2323.2323.2323.05-
Dec 11, 202323.2023.2023.2023.2023.02-
Dec 08, 202323.2023.2023.2023.2023.02-
Dec 07, 202323.3323.3323.3323.3323.15-
Dec 06, 202323.3523.3523.3523.3523.17-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...