Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Guggenheim Total Return Bond R6 GIBRX

Full chart Compare
Set alert

Price alert · GIBRX

All alert types
22.73 USD -0.05 (-0.22%)

Regular-session close

Day range unavailable

22.57 52-week range 24.39
YTD
-5.80%
1 year
-6.04%

GIBRX price history

GIBRX daily prices, last three months
DateOpenHighLowCloseChangeChange %
Nov 12, 202622.7822.7822.7822.78-0.14-0.61%
Nov 11, 202622.9222.9222.9222.92-0.02-0.09%
Nov 10, 202622.9422.9422.9422.94-0.16-0.69%
Nov 9, 202623.1023.1023.1023.100.000.00%
Nov 6, 202623.1023.1023.1023.10-0.02-0.09%
Nov 5, 202623.1223.1223.1223.12+0.04+0.17%
Nov 4, 202623.0823.0823.0823.08+0.09+0.39%
Nov 3, 202622.9922.9922.9922.99-0.06-0.26%
Nov 2, 202623.0523.0523.0523.05+0.02+0.09%
Oct 30, 202623.0323.0323.0323.03+0.05+0.22%
Oct 29, 202622.9822.9822.9822.98+0.07+0.31%
Oct 28, 202622.9122.9122.9122.91-0.04-0.17%
Oct 27, 202622.9522.9522.9522.95+0.01+0.04%
Oct 26, 202622.9422.9422.9422.94+0.02+0.09%
Oct 23, 202622.9222.9222.9222.92-0.05-0.22%
Oct 22, 202622.9722.9722.9722.97+0.18+0.79%
Oct 21, 202622.7922.7922.7922.790.000.00%
Oct 20, 202622.7922.7922.7922.79+0.03+0.13%
Oct 19, 202622.7622.7622.7622.76-0.07-0.31%
Oct 16, 202622.8322.8322.8322.830.000.00%
Oct 15, 202622.8322.8322.8322.83+0.13+0.57%
Oct 14, 202622.7022.7022.7022.70+0.01+0.04%
Oct 13, 202622.6922.6922.6922.69+0.02+0.09%
Oct 12, 202622.6722.6722.6722.67+0.01+0.04%
Oct 9, 202622.6622.6622.6622.66-0.02-0.09%
Oct 8, 202622.6822.6822.6822.68+0.07+0.31%
Oct 7, 202622.6122.6122.6122.61-0.01-0.04%
Oct 6, 202622.6222.6222.6222.62+0.05+0.22%
Oct 5, 202622.5722.5722.5722.57-0.04-0.18%
Oct 2, 202622.6122.6122.6122.61-0.05-0.22%
Oct 1, 202622.6622.6622.6622.66+0.04+0.18%
Sep 30, 202622.6222.6222.6222.62-0.02-0.09%
Sep 29, 202622.6422.6422.6422.64-0.03-0.13%
Sep 28, 202622.6722.6722.6722.67-0.13-0.57%
Sep 25, 202622.8022.8022.8022.80+0.04+0.18%
Sep 24, 202622.7622.7622.7622.76-0.13-0.57%
Sep 23, 202622.8922.8922.8922.89-0.19-0.82%
Sep 22, 202623.0823.0823.0823.08-0.01-0.04%
Sep 21, 202623.0923.0923.0923.09+0.07+0.30%
Sep 18, 202623.0223.0223.0223.02-0.10-0.43%
Sep 17, 202623.1223.1223.1223.12+0.10+0.43%
Sep 16, 202623.0223.0223.0223.02-0.01-0.04%
Sep 15, 202623.0323.0323.0323.03-0.02-0.09%
Sep 14, 202623.0523.0523.0523.05-0.02-0.09%
Sep 11, 202623.0723.0723.0723.07-0.04-0.17%
Sep 10, 202623.1123.1123.1123.11-0.16-0.69%
Sep 9, 202623.2723.2723.2723.27-0.06-0.26%
Sep 8, 202623.3323.3323.3323.33-0.02-0.09%
Sep 4, 202623.3523.3523.3523.350.000.00%
Sep 3, 202623.3523.3523.3523.35+0.02+0.09%
Sep 2, 202623.3323.3323.3323.33+0.02+0.09%
Sep 1, 202623.3123.3123.3123.31-0.06-0.26%
Aug 31, 202623.3723.3723.3723.37-0.03-0.13%
Aug 28, 202623.4023.4023.4023.40-0.09-0.38%
Aug 27, 202623.4923.4923.4923.49-0.01-0.04%
Aug 26, 202623.5023.5023.5023.50-0.03-0.13%
Aug 25, 202623.5323.5323.5323.53+0.10+0.43%
Aug 24, 202623.4323.4323.4323.43+0.03+0.13%
Aug 21, 202623.4023.4023.4023.40-0.04-0.17%
Aug 20, 202623.4423.4423.4423.44-0.07-0.30%
Aug 19, 202623.5123.5123.5123.51+0.11+0.47%
Aug 18, 202623.4023.4023.4023.40+0.01+0.04%
Aug 17, 202623.3923.3923.3923.39-0.05-0.21%
Aug 14, 202623.4423.4423.4423.44-0.05-0.21%
Aug 13, 202623.4923.4923.4923.49+0.06+0.26%

65 days, newest first. Daily bars as drawn on the GIBRX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.