Mercados españoles cerrados

Guggenheim Total Return Bond Fund (GIBIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
24,93+0,08 (+0,32%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
14 ago 2021 - 14 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 ago 202224,8824,8824,8824,8824,88-
11 ago 202224,8524,8524,8524,8524,85-
10 ago 202224,9924,9924,9924,9924,99-
09 ago 202224,9524,9524,9524,9524,95-
08 ago 202225,0225,0225,0225,0225,02-
05 ago 202224,9024,9024,9024,9024,90-
04 ago 202225,1625,1625,1625,1625,16-
03 ago 202225,0925,0925,0925,0925,09-
02 ago 202224,9824,9824,9824,9824,98-
01 ago 202225,2025,2025,2025,2025,20-
29 jul 202225,0425,0425,0425,0425,04-
28 jul 202224,9924,9924,9924,9924,99-
27 jul 202224,8424,8424,8424,8424,84-
26 jul 202224,8124,8124,8124,8124,81-
25 jul 202224,8224,8224,8224,8224,82-
22 jul 202224,9124,9124,9124,9124,91-
21 jul 202224,7024,7024,7024,7024,70-
20 jul 202224,4824,4824,4824,4824,48-
19 jul 202224,4424,4424,4424,4424,44-
18 jul 202224,4924,4924,4924,4924,49-
15 jul 202224,5324,5324,5324,5324,53-
14 jul 202224,4524,4524,4524,4524,45-
13 jul 202224,5424,5424,5424,5424,54-
12 jul 202224,4724,4724,4724,4724,47-
11 jul 202224,4224,4224,4224,4224,42-
08 jul 202224,2924,2924,2924,2924,29-
07 jul 202224,3624,3624,3624,3624,36-
06 jul 202224,4424,4424,4424,4424,44-
05 jul 202224,5624,5624,5624,5624,56-
01 jul 202224,4924,4924,4924,4924,49-
30 jun 202224,3724,3724,3724,3724,37-
30 jun 20220.075 Dividendo
29 jun 202224,3324,3324,3324,3324,25-
28 jun 202224,2424,2424,2424,2424,17-
27 jun 202224,2624,2624,2624,2624,19-
24 jun 202224,3324,3324,3324,3324,25-
23 jun 202224,4024,4024,4024,4024,32-
22 jun 202224,3424,3424,3424,3424,26-
21 jun 202224,1824,1824,1824,1824,11-
17 jun 202224,2924,2924,2924,2924,22-
16 jun 202224,2724,2724,2724,2724,20-
15 jun 202224,2824,2824,2824,2824,21-
14 jun 202224,0824,0824,0824,0824,01-
13 jun 202224,2324,2324,2324,2324,16-
10 jun 202224,6524,6524,6524,6524,57-
09 jun 202224,8324,8324,8324,8324,75-
08 jun 202224,8524,8524,8524,8524,77-
07 jun 202224,9224,9224,9224,9224,84-
06 jun 202224,8724,8724,8724,8724,79-
03 jun 202225,0025,0025,0025,0024,92-
02 jun 202225,0625,0625,0625,0624,98-
01 jun 202225,0625,0625,0625,0624,98-
31 may 202225,1125,1125,1125,1125,03-
31 may 20220.074 Dividendo
27 may 202225,2525,2525,2525,2525,10-
26 may 202225,2025,2025,2025,2025,05-
25 may 202225,1325,1325,1325,1324,98-
24 may 202225,0525,0525,0525,0524,90-
23 may 202224,9224,9224,9224,9224,77-
20 may 202225,0225,0225,0225,0224,87-
19 may 202224,9424,9424,9424,9424,79-
18 may 202224,9424,9424,9424,9424,79-
17 may 202224,8524,8524,8524,8524,70-
16 may 202224,9724,9724,9724,9724,82-
13 may 202224,9624,9624,9624,9624,81-
12 may 202225,0725,0725,0725,0724,92-
11 may 202225,0925,0925,0925,0924,94-
10 may 202224,9924,9924,9924,9924,84-
09 may 202224,9424,9424,9424,9424,79-
06 may 202224,9224,9224,9224,9224,77-
05 may 202225,0825,0825,0825,0824,93-
04 may 202225,2925,2925,2925,2925,14-
03 may 202225,2025,2025,2025,2025,05-
02 may 202225,1725,1725,1725,1725,02-
29 abr 202225,3425,3425,3425,3425,19-
29 abr 20220.075 Dividendo
28 abr 202225,4725,4725,4725,4725,24-
27 abr 202225,4925,4925,4925,4925,26-
26 abr 202225,6125,6125,6125,6125,38-
25 abr 202225,5325,5325,5325,5325,30-
22 abr 202225,4525,4525,4525,4525,22-
21 abr 202225,5225,5225,5225,5225,29-
20 abr 202225,6225,6225,6225,6225,39-
19 abr 202225,5025,5025,5025,5025,27-
18 abr 202225,6225,6225,6225,6225,39-
14 abr 202225,6925,6925,6925,6925,46-
13 abr 202225,8425,8425,8425,8425,61-
12 abr 202225,8425,8425,8425,8425,61-
11 abr 202225,8025,8025,8025,8025,57-
08 abr 202225,9625,9625,9625,9625,73-
07 abr 202226,0826,0826,0826,0825,85-
06 abr 202226,1526,1526,1526,1525,92-
05 abr 202226,2626,2626,2626,2626,03-
04 abr 202226,4826,4826,4826,4826,24-
01 abr 202226,4826,4826,4826,4826,24-
31 mar 202226,5126,5126,5126,5126,27-
31 mar 20220.071 Dividendo
30 mar 202226,4726,4726,4726,4726,16-
29 mar 202226,3826,3826,3826,3826,07-
28 mar 202226,2526,2526,2526,2525,95-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...