ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

GBFD GuardBonds 2027 Investment Grade Bond Fund

20.20
-0.02 (-0.10%)
Jun 20 2024 - Closed
Delayed by 15 minutes

GBFD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 19 2024 20.24 0.02 0.10% 20.24 20.24 20.24 1,000
Jun 18 2024 20.22 0.01 0.05% 20.23 20.25 20.22 2,600
Jun 17 2024 20.21 -0.01 -0.05% 20.22 20.22 20.21 2,917
Jun 14 2024 20.22 0.02 0.10% 20.22 20.22 20.22 0
Jun 13 2024 20.20 0.04 0.20% 20.17 20.20 20.17 200
Jun 12 2024 20.16 0.05 0.25% 20.19 20.19 20.16 2,375
Jun 11 2024 20.11 0.01 0.05% 20.11 20.11 20.11 0
Jun 10 2024 20.10 -0.01 -0.05% 20.10 20.10 20.10 3
Jun 07 2024 20.11 -0.03 -0.15% 20.11 20.11 20.11 0
Jun 06 2024 20.14 0.01 0.05% 20.15 20.15 20.14 200
Jun 05 2024 20.13 0.06 0.30% 20.13 20.13 20.13 0
Jun 04 2024 20.07 0.05 0.25% 20.07 20.07 20.07 0
Jun 03 2024 20.02 0.06 0.30% 20.02 20.02 20.02 0
May 31 2024 19.96 0.05 0.25% 19.98 19.98 19.96 103
May 30 2024 19.91 0.03 0.15% 19.91 19.91 19.91 0
May 29 2024 19.88 -0.04 -0.20% 19.88 19.88 19.88 0
May 28 2024 19.92 -0.02 -0.10% 19.92 19.92 19.92 600
May 27 2024 19.94 0.00 0.00% 19.94 19.94 19.94 0
May 24 2024 19.94 -0.01 -0.05% 19.94 19.94 19.94 0
May 23 2024 19.95 -0.05 -0.25% 19.95 19.95 19.95 0
May 22 2024 20.00 0.00 0.00% 20.00 20.00 20.00 0
May 21 2024 20.00 0.04 0.20% 20.00 20.00 20.00 0
May 17 2024 19.96 -0.04 -0.20% 20.00 20.00 19.96 400
May 16 2024 20.00 0.02 0.10% 20.00 20.00 20.00 37
May 15 2024 19.98 0.05 0.25% 19.99 20.01 19.98 2,200
May 14 2024 19.93 0.02 0.10% 19.93 19.93 19.93 0
May 13 2024 19.91 -0.01 -0.05% 19.94 19.94 19.91 500
May 10 2024 19.92 -0.04 -0.20% 19.93 19.93 19.92 13,950
May 09 2024 19.96 0.00 0.00% 19.96 19.96 19.96 0
May 08 2024 19.96 -0.01 -0.05% 19.98 19.98 19.96 700
May 07 2024 19.97 0.01 0.05% 20.00 20.00 19.97 1,200
May 06 2024 19.96 0.02 0.10% 19.98 19.98 19.96 17,632
May 03 2024 19.94 0.05 0.25% 19.94 19.94 19.94 0
May 02 2024 19.89 0.03 0.15% 19.90 19.90 19.89 105
May 01 2024 19.86 0.03 0.15% 19.86 19.86 19.86 0
Apr 30 2024 19.83 -0.03 -0.15% 19.85 19.85 19.83 103
Apr 29 2024 19.86 0.04 0.20% 19.86 19.86 19.86 100
Apr 26 2024 19.82 0.00 0.00% 19.82 19.82 19.82 0
Apr 25 2024 19.82 -0.03 -0.15% 19.82 19.82 19.82 0
Apr 24 2024 19.85 -0.01 -0.05% 19.85 19.85 19.85 0
Apr 23 2024 19.86 -0.03 -0.15% 19.86 19.86 19.86 0
Apr 22 2024 19.89 -0.02 -0.10% 19.89 19.89 19.89 0
Apr 19 2024 19.91 0.01 0.05% 19.91 19.91 19.91 400
Apr 18 2024 19.90 -0.02 -0.10% 19.90 19.90 19.90 0
Apr 17 2024 19.92 0.02 0.10% 19.92 19.92 19.92 0
Apr 16 2024 19.90 -0.01 -0.05% 19.90 19.90 19.90 0
Apr 15 2024 19.91 -0.03 -0.15% 19.91 19.91 19.91 0
Apr 12 2024 19.94 0.04 0.20% 19.94 19.94 19.94 0
Apr 11 2024 19.90 -0.02 -0.10% 19.92 19.92 19.90 250
Apr 10 2024 19.92 -0.07 -0.35% 19.92 19.92 19.92 0
Apr 09 2024 19.99 0.03 0.15% 19.99 19.99 19.99 0
Apr 08 2024 19.96 -0.02 -0.10% 19.96 19.96 19.96 0
Apr 05 2024 19.98 0.00 0.00% 19.98 19.98 19.98 0
Apr 04 2024 19.98 0.02 0.10% 19.98 19.98 19.98 0
Apr 03 2024 19.96 0.02 0.10% 19.96 19.96 19.96 0
Apr 02 2024 19.94 -0.01 -0.05% 19.93 19.94 19.93 1,300
Apr 01 2024 19.95 -0.08 -0.40% 19.95 19.95 19.95 0
Mar 28 2024 20.03 0.02 0.10% 20.01 20.03 20.01 2,785
Mar 27 2024 20.01 0.02 0.10% 20.01 20.02 20.01 2,788
Mar 26 2024 19.99 -0.03 -0.15% 19.99 20.01 19.99 3,784
Mar 25 2024 20.02 -0.01 -0.05% 20.02 20.02 20.02 3,000
Mar 22 2024 20.03 0.05 0.25% 20.02 20.03 20.02 7,189