Mercados españoles cerrados

Guggenheim Total Return Bond Fund Institutional Class (GIBIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
24,14-0,17 (-0,70%)
Al cierre: 08:01PM EST
Intervalo de fechas:
04 feb 2022 - 04 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 feb 202324,1424,1424,1424,1424,14-
02 feb 202324,3124,3124,3124,3124,31-
01 feb 202324,2624,2624,2624,2624,26-
31 ene 202324,1124,1124,1124,1124,11-
30 ene 202324,0324,0324,0324,0324,03-
27 ene 202324,0824,0824,0824,0824,08-
26 ene 202324,0924,0924,0924,0924,09-
25 ene 202324,1124,1124,1124,1124,11-
24 ene 202324,0824,0824,0824,0824,08-
23 ene 202323,9923,9923,9923,9923,99-
20 ene 202324,0324,0324,0324,0324,03-
19 ene 202324,1424,1424,1424,1424,14-
18 ene 202324,2024,2024,2024,2024,20-
17 ene 202323,9723,9723,9723,9723,97-
13 ene 202323,9823,9823,9823,9823,98-
12 ene 202324,0424,0424,0424,0424,04-
11 ene 202323,8623,8623,8623,8623,86-
10 ene 202323,7123,7123,7123,7123,71-
09 ene 202323,8023,8023,8023,8023,80-
06 ene 202323,7223,7223,7223,7223,72-
05 ene 202323,4923,4923,4923,4923,49-
04 ene 202323,4723,4723,4723,4723,47-
03 ene 202323,3423,3423,3423,3423,34-
30 dic 202223,1923,1923,1923,1923,19-
29 dic 202223,2823,2823,2823,2823,28-
28 dic 202223,2123,2123,2123,2123,21-
27 dic 202223,2823,2823,2823,2823,28-
23 dic 202223,4423,4423,4423,4423,44-
22 dic 202223,5323,5323,5323,5323,53-
21 dic 202223,5623,5623,5623,5623,56-
20 dic 202223,5323,5323,5323,5323,53-
19 dic 202223,6823,6823,6823,6823,68-
16 dic 202223,8223,8223,8223,8223,82-
15 dic 202223,8823,8823,8823,8823,88-
14 dic 202223,8723,8723,8723,8723,87-
13 dic 202223,8223,8223,8223,8223,82-
12 dic 202223,6523,6523,6523,6523,65-
09 dic 202223,6623,6623,6623,6623,66-
08 dic 202223,8123,8123,8123,8123,81-
07 dic 202223,8723,8723,8723,8723,87-
06 dic 202223,7023,7023,7023,7023,70-
05 dic 202223,6123,6123,6123,6123,61-
02 dic 202223,7423,7423,7423,7423,74-
01 dic 202223,6623,6623,6623,6623,66-
30 nov 202223,4023,4023,4023,4023,40-
30 nov 20220.088 Dividendo
29 nov 202223,2723,2723,2723,2723,18-
28 nov 202223,3723,3723,3723,3723,28-
25 nov 202223,3723,3723,3723,3723,28-
23 nov 202223,3623,3623,3623,3623,27-
22 nov 202223,2423,2423,2423,2423,15-
21 nov 202223,1423,1423,1423,1423,05-
18 nov 202223,1223,1223,1223,1223,03-
17 nov 202223,1723,1723,1723,1723,08-
16 nov 202223,2823,2823,2823,2823,19-
15 nov 202223,1323,1323,1323,1323,04-
14 nov 202222,9722,9722,9722,9722,88-
11 nov 202222,9622,9622,9622,9622,87-
10 nov 202222,9522,9522,9522,9522,86-
09 nov 202222,5022,5022,5022,5022,41-
08 nov 202222,4822,4822,4822,4822,39-
07 nov 202222,3722,3722,3722,3722,29-
04 nov 202222,4322,4322,4322,4322,35-
03 nov 202222,4822,4822,4822,4822,39-
02 nov 202222,6122,6122,6122,6122,52-
01 nov 202222,6222,6222,6222,6222,53-
31 oct 202222,5622,5622,5622,5622,47-
31 oct 20220.089 Dividendo
28 oct 202222,6622,6622,6622,6622,49-
27 oct 202222,7222,7222,7222,7222,55-
26 oct 202222,6022,6022,6022,6022,43-
25 oct 202222,4722,4722,4722,4722,30-
24 oct 202222,2822,2822,2822,2822,11-
21 oct 202222,3222,3222,3222,3222,15-
20 oct 202222,3922,3922,3922,3922,22-
19 oct 202222,5522,5522,5522,5522,38-
18 oct 202222,7222,7222,7222,7222,55-
17 oct 202222,7022,7022,7022,7022,53-
14 oct 202222,7222,7222,7222,7222,55-
13 oct 202222,7722,7722,7722,7722,59-
12 oct 202222,9222,9222,9222,9222,74-
11 oct 202222,9222,9222,9222,9222,74-
10 oct 202222,9822,9822,9822,9822,80-
07 oct 202223,0623,0623,0623,0622,88-
06 oct 202223,1523,1523,1523,1522,97-
05 oct 202223,2223,2223,2223,2223,04-
04 oct 202223,3723,3723,3723,3723,19-
03 oct 202223,3223,3223,3223,3223,14-
30 sept 202223,1423,1423,1423,1422,96-
30 sept 20220.087 Dividendo
29 sept 202223,2023,2023,2023,2022,94-
28 sept 202223,3323,3323,3323,3323,06-
27 sept 202223,0923,0923,0923,0922,83-
26 sept 202223,2723,2723,2723,2723,00-
23 sept 202223,5623,5623,5623,5623,29-
22 sept 202223,6023,6023,6023,6023,33-
21 sept 202223,8723,8723,8723,8723,60-
20 sept 202223,7723,7723,7723,7723,50-
19 sept 202223,8623,8623,8623,8623,59-
16 sept 202223,9123,9123,9123,9123,64-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...