Canada markets open in 8 hours 1 minute

Guggenheim Total Return Bond P (GIBLX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
22.80-0.08 (-0.35%)
At close: 08:00PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202422.8022.8022.8022.8022.80-
Apr 24, 202422.8822.8822.8822.8822.88-
Apr 23, 202422.9422.9422.9422.9422.94-
Apr 22, 202422.9022.9022.9022.9022.90-
Apr 19, 202422.9022.9022.9022.9022.90-
Apr 18, 202422.8722.8722.8722.8722.87-
Apr 17, 202422.9422.9422.9422.9422.94-
Apr 16, 202422.8722.8722.8722.8722.87-
Apr 15, 202422.9522.9522.9522.9522.95-
Apr 12, 202423.0923.0923.0923.0923.09-
Apr 11, 202423.0223.0223.0223.0223.02-
Apr 10, 202423.0523.0523.0523.0523.05-
Apr 09, 202423.3223.3223.3223.3223.32-
Apr 08, 202423.2423.2423.2423.2423.24-
Apr 05, 202423.2823.2823.2823.2823.28-
Apr 04, 202423.4023.4023.4023.4023.40-
Apr 03, 202423.3423.3423.3423.3423.34-
Apr 02, 202423.3323.3323.3323.3323.33-
Apr 01, 202423.3623.3623.3623.3623.36-
Mar 28, 202423.5123.5123.5123.5123.51-
Mar 27, 202423.5423.5423.5423.5423.54-
Mar 26, 202423.4823.4823.4823.4823.48-
Mar 25, 202423.4623.4623.4623.4623.46-
Mar 22, 202423.5023.5023.5023.5023.50-
Mar 21, 202423.4223.4223.4223.4223.42-
Mar 20, 202423.4023.4023.4023.4023.40-
Mar 19, 202423.3523.3523.3523.3523.35-
Mar 18, 202423.3023.3023.3023.3023.30-
Mar 15, 202423.3323.3323.3323.3323.33-
Mar 14, 202423.3523.3523.3523.3523.35-
Mar 13, 202423.4923.4923.4923.4923.49-
Mar 12, 202423.5323.5323.5323.5323.53-
Mar 11, 202423.6023.6023.6023.6023.60-
Mar 08, 202423.6123.6123.6123.6123.61-
Mar 07, 202423.6023.6023.6023.6023.60-
Mar 06, 202423.5623.5623.5623.5623.56-
Mar 05, 202423.5323.5323.5323.5323.53-
Mar 04, 202423.4323.4323.4323.4323.43-
Mar 01, 202423.4723.4723.4723.4723.47-
Feb 29, 202423.3823.3823.3823.3823.38-
Feb 28, 202423.3523.3523.3523.3523.35-
Feb 27, 202423.3023.3023.3023.3023.30-
Feb 26, 202423.3323.3323.3323.3323.33-
Feb 23, 202423.3623.3623.3623.3623.36-
Feb 22, 202423.2823.2823.2823.2823.28-
Feb 21, 202423.2723.2723.2723.2723.27-
Feb 20, 202423.3423.3423.3423.3423.34-
Feb 16, 202423.3123.3123.3123.3123.31-
Feb 15, 202423.3823.3823.3823.3823.38-
Feb 14, 202423.3423.3423.3423.3423.34-
Feb 13, 202423.2623.2623.2623.2623.26-
Feb 12, 202423.4823.4823.4823.4823.48-
Feb 09, 202423.4623.4623.4623.4623.46-
Feb 08, 202423.4923.4923.4923.4923.49-
Feb 07, 202423.5523.5523.5523.5523.55-
Feb 06, 202423.5823.5823.5823.5823.58-
Feb 05, 202423.4723.4723.4723.4723.47-
Feb 02, 202423.6323.6323.6323.6323.63-
Feb 01, 202423.8623.8623.8623.8623.86-
Jan 31, 202423.7423.7423.7423.7423.74-
Jan 31, 20240.079 Dividend
Jan 30, 202423.6223.6223.6223.6223.54-
Jan 29, 202423.6023.6023.6023.6023.52-
Jan 26, 202423.5023.5023.5023.5023.42-
Jan 25, 202423.5323.5323.5323.5323.45-
Jan 24, 202423.4423.4423.4423.4423.36-
Jan 23, 202423.4823.4823.4823.4823.40-
Jan 22, 202423.5323.5323.5323.5323.45-
Jan 19, 202423.4723.4723.4723.4723.39-
Jan 18, 202423.4723.4723.4723.4723.39-
Jan 17, 202423.5123.5123.5123.5123.43-
Jan 16, 202423.6023.6023.6023.6023.52-
Jan 12, 202423.7423.7423.7423.7423.66-
Jan 11, 202423.6823.6823.6823.6823.60-
Jan 10, 202423.5923.5923.5923.5923.51-
Jan 09, 202423.6023.6023.6023.6023.52-
Jan 08, 202423.6123.6123.6123.6123.53-
Jan 05, 202423.5523.5523.5523.5523.47-
Jan 04, 202423.6023.6023.6023.6023.52-
Jan 03, 202423.7223.7223.7223.7223.64-
Jan 02, 202423.7023.7023.7023.7023.62-
Dec 29, 202323.7923.7923.7923.7923.71-
Dec 29, 20230.096 Dividend
Dec 28, 202323.8323.8323.8323.8323.65-
Dec 27, 202323.8923.8923.8923.8923.71-
Dec 26, 202323.7523.7523.7523.7523.58-
Dec 22, 202323.7323.7323.7323.7323.56-
Dec 21, 202323.7523.7523.7523.7523.58-
Dec 20, 202323.7723.7723.7723.7723.60-
Dec 19, 202323.6923.6923.6923.6923.52-
Dec 18, 202323.6523.6523.6523.6523.48-
Dec 15, 202323.6923.6923.6923.6923.52-
Dec 14, 202323.7023.7023.7023.7023.53-
Dec 13, 202323.4923.4923.4923.4923.32-
Dec 12, 202323.2023.2023.2023.2023.03-
Dec 11, 202323.1723.1723.1723.1723.00-
Dec 08, 202323.1723.1723.1723.1723.00-
Dec 07, 202323.3023.3023.3023.3023.13-
Dec 06, 202323.3223.3223.3223.3223.15-
Dec 05, 202323.2423.2423.2423.2423.07-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...