Mercados españoles abiertos en 7 hrs 53 min

Guggenheim Total Return Bond Fund (GIBIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
22,54+0,01 (+0,04%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
01 oct 2022 - 01 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 sept 202322,5422,5422,5422,5422,54-
28 sept 202322,5322,5322,5322,5322,53-
27 sept 202322,4922,4922,4922,4922,49-
26 sept 202322,5722,5722,5722,5722,57-
25 sept 202322,6022,6022,6022,6022,60-
22 sept 202322,7522,7522,7522,7522,75-
21 sept 202322,6822,6822,6822,6822,68-
20 sept 202322,8622,8622,8622,8622,86-
19 sept 202322,8722,8722,8722,8722,87-
18 sept 202322,9322,9322,9322,9322,93-
15 sept 202322,9022,9022,9022,9022,90-
14 sept 202322,9622,9622,9622,9622,96-
13 sept 202323,0023,0023,0023,0023,00-
12 sept 202322,9922,9922,9922,9922,99-
11 sept 202322,9622,9622,9622,9622,96-
08 sept 202322,9922,9922,9922,9922,99-
07 sept 202322,9722,9722,9722,9722,97-
06 sept 202322,9322,9322,9322,9322,93-
05 sept 202322,9622,9622,9622,9622,96-
01 sept 202323,0923,0923,0923,0923,09-
31 ago 202323,1923,1923,1923,1923,19-
30 ago 202323,1523,1523,1523,1523,15-
29 ago 202323,1523,1523,1523,1523,15-
28 ago 202323,0223,0223,0223,0223,02-
25 ago 202322,9822,9822,9822,9822,98-
24 ago 202322,9722,9722,9722,9722,97-
23 ago 202323,0323,0323,0323,0323,03-
22 ago 202322,8322,8322,8322,8322,83-
21 ago 202322,8022,8022,8022,8022,80-
18 ago 202322,9122,9122,9122,9122,91-
17 ago 202322,8822,8822,8822,8822,88-
16 ago 202322,9222,9222,9222,9222,92-
15 ago 202322,9822,9822,9822,9822,98-
14 ago 202323,0323,0323,0323,0323,03-
11 ago 202323,0623,0623,0623,0623,06-
10 ago 202323,1323,1323,1323,1323,13-
09 ago 202323,2723,2723,2723,2723,27-
08 ago 202323,2423,2423,2423,2423,24-
07 ago 202323,1623,1623,1623,1623,16-
04 ago 202323,2023,2023,2023,2023,20-
03 ago 202323,0323,0323,0323,0323,03-
02 ago 202323,2023,2023,2023,2023,20-
01 ago 202323,2723,2723,2723,2723,27-
31 jul 202323,3923,3923,3923,3923,39-
28 jul 202323,3623,3623,3623,3623,36-
27 jul 202323,3123,3123,3123,3123,31-
26 jul 202323,4723,4723,4723,4723,47-
25 jul 202323,4323,4323,4323,4323,43-
24 jul 202323,4523,4523,4523,4523,45-
21 jul 202323,4823,4823,4823,4823,48-
20 jul 202323,4823,4823,4823,4823,48-
19 jul 202323,6023,6023,6023,6023,60-
18 jul 202323,5323,5323,5323,5323,53-
17 jul 202323,4923,4923,4923,4923,49-
14 jul 202323,4823,4823,4823,4823,48-
13 jul 202323,5623,5623,5623,5623,56-
12 jul 202323,4223,4223,4223,4223,42-
11 jul 202323,2523,2523,2523,2523,25-
10 jul 202323,2123,2123,2123,2123,21-
07 jul 202323,1423,1423,1423,1423,14-
06 jul 202323,1623,1623,1623,1623,16-
05 jul 202323,3223,3223,3223,3223,32-
03 jul 202323,4023,4023,4023,4023,40-
30 jun 202323,4523,4523,4523,4523,45-
29 jun 202323,3923,3923,3923,3923,39-
28 jun 202323,5723,5723,5723,5723,57-
27 jun 202323,5123,5123,5123,5123,51-
26 jun 202323,5623,5623,5623,5623,56-
23 jun 202323,5323,5323,5323,5323,53-
22 jun 202323,4523,4523,4523,4523,45-
21 jun 202323,5723,5723,5723,5723,57-
20 jun 202323,5523,5523,5523,5523,55-
16 jun 202323,5123,5123,5123,5123,51-
15 jun 202323,5623,5623,5623,5623,56-
14 jun 202323,4523,4523,4523,4523,45-
13 jun 202323,4223,4223,4223,4223,42-
12 jun 202323,5323,5323,5323,5323,53-
09 jun 202323,5023,5023,5023,5023,50-
08 jun 202323,5323,5323,5323,5323,53-
07 jun 202323,4423,4423,4423,4423,44-
06 jun 202323,5523,5523,5523,5523,55-
05 jun 202323,5323,5323,5323,5323,53-
02 jun 202323,5323,5323,5323,5323,53-
01 jun 202323,6323,6323,6323,6323,63-
31 may 202323,5923,5923,5923,5923,59-
30 may 202323,5123,5123,5123,5123,51-
26 may 202323,3623,3623,3623,3623,36-
25 may 202323,3523,3523,3523,3523,35-
24 may 202323,4423,4423,4423,4423,44-
23 may 202323,4923,4923,4923,4923,49-
22 may 202323,4723,4723,4723,4723,47-
19 may 202323,4923,4923,4923,4923,49-
18 may 202323,5623,5623,5623,5623,56-
17 may 202323,6523,6523,6523,6523,65-
16 may 202323,6923,6923,6923,6923,69-
15 may 202323,7523,7523,7523,7523,75-
12 may 202323,8123,8123,8123,8123,81-
11 may 202323,9123,9123,9123,9123,91-
10 may 202323,8423,8423,8423,8423,84-
09 may 202323,7123,7123,7123,7123,71-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...