Mercados españoles cerrados en 7 hrs 46 min

Guggenheim Total Return Bond Fund- Institutional Class (GIBIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,37+0,01 (+0,04%)
Al cierre: 06:46PM EST
Intervalo de fechas:
28 nov 2021 - 28 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 nov 202223,3723,3723,3723,3723,37-
23 nov 202223,3623,3623,3623,3623,36-
22 nov 202223,2423,2423,2423,2423,24-
21 nov 202223,1423,1423,1423,1423,14-
18 nov 202223,1223,1223,1223,1223,12-
17 nov 202223,1723,1723,1723,1723,17-
16 nov 202223,2823,2823,2823,2823,28-
15 nov 202223,1323,1323,1323,1323,13-
14 nov 202222,9722,9722,9722,9722,97-
11 nov 202222,9622,9622,9622,9622,96-
10 nov 202222,9522,9522,9522,9522,95-
09 nov 202222,5022,5022,5022,5022,50-
08 nov 202222,4822,4822,4822,4822,48-
07 nov 202222,3722,3722,3722,3722,37-
04 nov 202222,4322,4322,4322,4322,43-
03 nov 202222,4822,4822,4822,4822,48-
02 nov 202222,6122,6122,6122,6122,61-
01 nov 202222,6222,6222,6222,6222,62-
31 oct 202222,5622,5622,5622,5622,56-
28 oct 202222,6622,6622,6622,6622,66-
27 oct 202222,7222,7222,7222,7222,72-
26 oct 202222,6022,6022,6022,6022,60-
25 oct 202222,4722,4722,4722,4722,47-
24 oct 202222,2822,2822,2822,2822,28-
21 oct 202222,3222,3222,3222,3222,32-
20 oct 202222,3922,3922,3922,3922,39-
19 oct 202222,5522,5522,5522,5522,55-
18 oct 202222,7222,7222,7222,7222,72-
17 oct 202222,7022,7022,7022,7022,70-
14 oct 202222,7222,7222,7222,7222,72-
13 oct 202222,7722,7722,7722,7722,77-
12 oct 202222,9222,9222,9222,9222,92-
11 oct 202222,9222,9222,9222,9222,92-
10 oct 202222,9822,9822,9822,9822,98-
07 oct 202223,0623,0623,0623,0623,06-
06 oct 202223,1523,1523,1523,1523,15-
05 oct 202223,2223,2223,2223,2223,22-
04 oct 202223,3723,3723,3723,3723,37-
03 oct 202223,3223,3223,3223,3223,32-
30 sept 202223,1423,1423,1423,1423,14-
30 sept 20220.087 Dividendo
29 sept 202223,2023,2023,2023,2023,11-
28 sept 202223,3323,3323,3323,3323,24-
27 sept 202223,0923,0923,0923,0923,00-
26 sept 202223,2723,2723,2723,2723,18-
23 sept 202223,5623,5623,5623,5623,47-
22 sept 202223,6023,6023,6023,6023,51-
21 sept 202223,8723,8723,8723,8723,78-
20 sept 202223,7723,7723,7723,7723,68-
19 sept 202223,8623,8623,8623,8623,77-
16 sept 202223,9123,9123,9123,9123,82-
15 sept 202223,9523,9523,9523,9523,86-
14 sept 202224,0124,0124,0124,0123,92-
13 sept 202224,0124,0124,0124,0123,92-
12 sept 202224,0824,0824,0824,0823,99-
09 sept 202224,1224,1224,1224,1224,03-
08 sept 202224,1024,1024,1024,1024,01-
07 sept 202224,1724,1724,1724,1724,08-
06 sept 202224,0624,0624,0624,0623,97-
02 sept 202224,2724,2724,2724,2724,18-
01 sept 202224,1824,1824,1824,1824,09-
31 ago 202224,3724,3724,3724,3724,28-
31 ago 20220.086 Dividendo
30 ago 202224,4724,4724,4724,4724,29-
29 ago 202224,4824,4824,4824,4824,30-
26 ago 202224,6024,6024,6024,6024,42-
25 ago 202224,5724,5724,5724,5724,39-
24 ago 202224,4524,4524,4524,4524,27-
23 ago 202224,5224,5224,5224,5224,34-
22 ago 202224,5824,5824,5824,5824,40-
19 ago 202224,6824,6824,6824,6824,50-
18 ago 202224,8524,8524,8524,8524,67-
17 ago 202224,8424,8424,8424,8424,66-
16 ago 202224,9924,9924,9924,9924,81-
15 ago 202224,9924,9924,9924,9924,81-
12 ago 202224,9324,9324,9324,9324,75-
11 ago 202224,8524,8524,8524,8524,67-
10 ago 202224,9924,9924,9924,9924,81-
09 ago 202224,9524,9524,9524,9524,77-
08 ago 202225,0225,0225,0225,0224,84-
05 ago 202224,9024,9024,9024,9024,72-
04 ago 202225,1625,1625,1625,1624,98-
03 ago 202225,0925,0925,0925,0924,91-
02 ago 202224,9824,9824,9824,9824,80-
01 ago 202225,2025,2025,2025,2025,02-
29 jul 202225,0425,0425,0425,0424,86-
29 jul 20220.086 Dividendo
28 jul 202224,9924,9924,9924,9924,72-
27 jul 202224,8424,8424,8424,8424,58-
26 jul 202224,8124,8124,8124,8124,55-
25 jul 202224,8224,8224,8224,8224,56-
22 jul 202224,9124,9124,9124,9124,64-
21 jul 202224,7024,7024,7024,7024,44-
20 jul 202224,4824,4824,4824,4824,22-
19 jul 202224,4424,4424,4424,4424,18-
18 jul 202224,4924,4924,4924,4924,23-
15 jul 202224,5324,5324,5324,5324,27-
14 jul 202224,4524,4524,4524,4524,19-
13 jul 202224,5424,5424,5424,5424,28-
12 jul 202224,4724,4724,4724,4724,21-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...