Mercados españoles cerrados en 7 hrs 15 min

Guggenheim Total Return Bond Fund Institutional Class (GIBIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,90-0,02 (-0,08%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
27 mar 2022 - 27 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 mar 202323,9023,9023,9023,9023,90-
23 mar 202323,9223,9223,9223,9223,92-
22 mar 202323,8523,8523,8523,8523,85-
21 mar 202323,7023,7023,7023,7023,70-
20 mar 202323,7623,7623,7623,7623,76-
17 mar 202323,8923,8923,8923,8923,89-
16 mar 202323,7423,7423,7423,7423,74-
15 mar 202323,8023,8023,8023,8023,80-
14 mar 202323,6823,6823,6823,6823,68-
13 mar 202323,7923,7923,7923,7923,79-
10 mar 202323,7623,7623,7623,7623,76-
09 mar 202323,5023,5023,5023,5023,50-
08 mar 202323,4523,4523,4523,4523,45-
07 mar 202323,4723,4723,4723,4723,47-
06 mar 202323,4923,4923,4923,4923,49-
03 mar 202323,5123,5123,5123,5123,51-
02 mar 202323,3423,3423,3423,3423,34-
01 mar 202323,4323,4323,4323,4323,43-
28 feb 202323,5423,5423,5423,5423,54-
27 feb 202323,5223,5223,5223,5223,52-
24 feb 202323,4923,4923,4923,4923,49-
23 feb 202323,6123,6123,6123,6123,61-
22 feb 202323,5323,5323,5323,5323,53-
21 feb 202323,5023,5023,5023,5023,50-
17 feb 202323,6823,6823,6823,6823,68-
16 feb 202323,6523,6523,6523,6523,65-
15 feb 202323,7423,7423,7423,7423,74-
14 feb 202323,7923,7923,7923,7923,79-
13 feb 202323,8523,8523,8523,8523,85-
10 feb 202323,8023,8023,8023,8023,80-
09 feb 202323,9223,9223,9223,9223,92-
08 feb 202324,0024,0024,0024,0024,00-
07 feb 202323,9623,9623,9623,9623,96-
06 feb 202324,0224,0224,0224,0224,02-
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-
31 ene 20230.076 Dividendo
30 ene 202324,0324,0324,0324,0323,95-
27 ene 202324,0824,0824,0824,0824,00-
26 ene 202324,0924,0924,0924,0924,01-
25 ene 202324,1124,1124,1124,1124,03-
24 ene 202324,0824,0824,0824,0824,00-
23 ene 202323,9923,9923,9923,9923,91-
20 ene 202324,0324,0324,0324,0323,95-
19 ene 202324,1424,1424,1424,1424,06-
18 ene 202324,2024,2024,2024,2024,12-
17 ene 202323,9723,9723,9723,9723,89-
13 ene 202323,9823,9823,9823,9823,90-
12 ene 202324,0424,0424,0424,0423,96-
11 ene 202323,8623,8623,8623,8623,78-
10 ene 202323,7123,7123,7123,7123,64-
09 ene 202323,8023,8023,8023,8023,72-
06 ene 202323,7223,7223,7223,7223,64-
05 ene 202323,4923,4923,4923,4923,42-
04 ene 202323,4723,4723,4723,4723,40-
03 ene 202323,3423,3423,3423,3423,27-
30 dic 202223,2023,2023,2023,2023,13-
30 dic 20220.1 Dividendo
29 dic 202223,2823,2823,2823,2823,11-
28 dic 202223,2123,2123,2123,2123,04-
27 dic 202223,2823,2823,2823,2823,11-
23 dic 202223,4423,4423,4423,4423,27-
22 dic 202223,5323,5323,5323,5323,35-
21 dic 202223,5623,5623,5623,5623,38-
20 dic 202223,5323,5323,5323,5323,35-
19 dic 202223,6823,6823,6823,6823,50-
16 dic 202223,8223,8223,8223,8223,64-
15 dic 202223,8823,8823,8823,8823,70-
14 dic 202223,8723,8723,8723,8723,69-
13 dic 202223,8223,8223,8223,8223,64-
12 dic 202223,6523,6523,6523,6523,47-
09 dic 202223,6623,6623,6623,6623,48-
08 dic 202223,8123,8123,8123,8123,63-
07 dic 202223,8723,8723,8723,8723,69-
06 dic 202223,7023,7023,7023,7023,52-
05 dic 202223,6123,6123,6123,6123,43-
02 dic 202223,7423,7423,7423,7423,56-
01 dic 202223,6623,6623,6623,6623,48-
30 nov 202223,4023,4023,4023,4023,23-
30 nov 20220.088 Dividendo
29 nov 202223,2723,2723,2723,2723,01-
28 nov 202223,3723,3723,3723,3723,11-
25 nov 202223,3723,3723,3723,3723,11-
23 nov 202223,3623,3623,3623,3623,10-
22 nov 202223,2423,2423,2423,2422,98-
21 nov 202223,1423,1423,1423,1422,88-
18 nov 202223,1223,1223,1223,1222,86-
17 nov 202223,1723,1723,1723,1722,91-
16 nov 202223,2823,2823,2823,2823,02-
15 nov 202223,1323,1323,1323,1322,87-
14 nov 202222,9722,9722,9722,9722,71-
11 nov 202222,9622,9622,9622,9622,70-
10 nov 202222,9522,9522,9522,9522,69-
09 nov 202222,5022,5022,5022,5022,25-
08 nov 202222,4822,4822,4822,4822,23-
07 nov 202222,3722,3722,3722,3722,12-
04 nov 202222,4322,4322,4322,4322,18-
03 nov 202222,4822,4822,4822,4822,23-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...