Mercados españoles abiertos en 5 hrs 55 min

Guggenheim Total Return Bond Fund (GIBIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
25,05+0,13 (+0,52%)
Al cierre: 08:01PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 2022------
23 may 202224,9224,9224,9224,9224,92-
20 may 202225,0225,0225,0225,0225,02-
19 may 202224,9424,9424,9424,9424,94-
18 may 202224,9424,9424,9424,9424,94-
17 may 202224,8524,8524,8524,8524,85-
16 may 202224,9724,9724,9724,9724,97-
13 may 202224,9624,9624,9624,9624,96-
12 may 202225,0725,0725,0725,0725,07-
11 may 202225,0925,0925,0925,0925,09-
10 may 202224,9924,9924,9924,9924,99-
09 may 202224,9424,9424,9424,9424,94-
06 may 202224,9224,9224,9224,9224,92-
05 may 202225,0825,0825,0825,0825,08-
04 may 202225,2925,2925,2925,2925,29-
03 may 202225,2025,2025,2025,2025,20-
02 may 202225,1725,1725,1725,1725,17-
29 abr 202225,3425,3425,3425,3425,34-
28 abr 202225,4725,4725,4725,4725,47-
27 abr 202225,4925,4925,4925,4925,49-
26 abr 202225,6125,6125,6125,6125,61-
25 abr 202225,5325,5325,5325,5325,53-
22 abr 202225,4525,4525,4525,4525,45-
21 abr 202225,5225,5225,5225,5225,52-
20 abr 202225,6225,6225,6225,6225,62-
19 abr 202225,5025,5025,5025,5025,50-
18 abr 202225,6225,6225,6225,6225,62-
14 abr 202225,6925,6925,6925,6925,69-
13 abr 202225,8425,8425,8425,8425,84-
12 abr 202225,8425,8425,8425,8425,84-
11 abr 202225,8025,8025,8025,8025,80-
08 abr 202225,9625,9625,9625,9625,96-
07 abr 202226,0826,0826,0826,0826,08-
06 abr 202226,1526,1526,1526,1526,15-
05 abr 202226,2626,2626,2626,2626,26-
04 abr 202226,4826,4826,4826,4826,48-
01 abr 202226,4826,4826,4826,4826,48-
31 mar 202226,5126,5126,5126,5126,51-
31 mar 20220.071 Dividendo
30 mar 202226,4726,4726,4726,4726,40-
29 mar 202226,3826,3826,3826,3826,31-
28 mar 202226,2526,2526,2526,2526,18-
25 mar 202226,2126,2126,2126,2126,14-
24 mar 202226,3626,3626,3626,3626,29-
23 mar 202226,4526,4526,4526,4526,38-
22 mar 202226,3226,3226,3226,3226,25-
21 mar 202226,4226,4226,4226,4226,35-
18 mar 202226,6226,6226,6226,6226,55-
17 mar 202226,5326,5326,5326,5326,46-
16 mar 202226,5026,5026,5026,5026,43-
15 mar 202226,4326,4326,4326,4326,36-
14 mar 202226,4526,4526,4526,4526,38-
11 mar 202226,7326,7326,7326,7326,66-
10 mar 202226,7526,7526,7526,7526,68-
09 mar 202226,9026,9026,9026,9026,83-
08 mar 202226,9926,9926,9926,9926,92-
07 mar 202227,1527,1527,1527,1527,08-
04 mar 202227,3027,3027,3027,3027,23-
03 mar 202227,2327,2327,2327,2327,16-
02 mar 202227,1827,1827,1827,1827,11-
01 mar 202227,4727,4727,4727,4727,40-
28 feb 202227,3227,3227,3227,3227,25-
28 feb 20220.063 Dividendo
25 feb 202227,1427,1427,1427,1427,00-
24 feb 202227,1027,1027,1027,1026,96-
23 feb 202227,1327,1327,1327,1326,99-
22 feb 202227,2527,2527,2527,2527,11-
18 feb 202227,2727,2727,2727,2727,13-
17 feb 202227,2227,2227,2227,2227,08-
16 feb 202227,1727,1727,1727,1727,03-
15 feb 202227,1427,1427,1427,1427,00-
14 feb 202227,2127,2127,2127,2127,07-
11 feb 202227,3727,3727,3727,3727,23-
10 feb 202227,2727,2727,2727,2727,13-
09 feb 202227,4927,4927,4927,4927,35-
08 feb 202227,4627,4627,4627,4627,32-
07 feb 202227,5427,5427,5427,5427,40-
04 feb 202227,5527,5527,5527,5527,41-
03 feb 202227,7627,7627,7627,7627,62-
02 feb 202227,8727,8727,8727,8727,73-
01 feb 202227,8427,8427,8427,8427,70-
31 ene 202227,8427,8427,8427,8427,70-
31 ene 20220.065 Dividendo
28 ene 202227,8427,8427,8427,8427,64-
27 ene 202227,8727,8727,8727,8727,67-
26 ene 202227,8227,8227,8227,8227,62-
25 ene 202227,9527,9527,9527,9527,75-
24 ene 202227,9827,9827,9827,9827,78-
21 ene 202228,0528,0528,0528,0527,84-
20 ene 202227,9927,9927,9927,9927,79-
19 ene 202227,9627,9627,9627,9627,76-
18 ene 202227,9127,9127,9127,9127,71-
14 ene 202228,0828,0828,0828,0827,87-
13 ene 202228,2328,2328,2328,2328,02-
12 ene 202228,1728,1728,1728,1727,96-
11 ene 202228,1828,1828,1828,1827,97-
10 ene 202228,1128,1128,1128,1127,90-
07 ene 202228,1428,1428,1428,1427,93-
06 ene 202228,2128,2128,2128,2128,00-
05 ene 202228,2428,2428,2428,2428,03-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...