Mercados españoles abiertos en 3 hrs 47 min

Guggenheim Core Bond Fund P (SIUPX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
15,75-0,04 (-0,25%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202415,7515,7515,7515,7515,75-
17 abr 202415,7915,7915,7915,7915,79-
16 abr 202415,7515,7515,7515,7515,75-
15 abr 202415,8015,8015,8015,8015,80-
12 abr 202415,8915,8915,8915,8915,89-
11 abr 202415,8515,8515,8515,8515,85-
10 abr 202415,8715,8715,8715,8715,87-
09 abr 202416,0516,0516,0516,0516,05-
08 abr 202415,9915,9915,9915,9915,99-
05 abr 202416,0216,0216,0216,0216,02-
04 abr 202416,1016,1016,1016,1016,10-
03 abr 202416,0616,0616,0616,0616,06-
02 abr 202416,0516,0516,0516,0516,05-
01 abr 202416,0716,0716,0716,0716,07-
28 mar 202416,1816,1816,1816,1816,18-
27 mar 202416,2016,2016,2016,2016,20-
26 mar 202416,1616,1616,1616,1616,16-
25 mar 202416,1416,1416,1416,1416,14-
22 mar 202416,1716,1716,1716,1716,17-
21 mar 202416,1116,1116,1116,1116,11-
20 mar 202416,1016,1016,1016,1016,10-
19 mar 202416,0716,0716,0716,0716,07-
18 mar 202416,0416,0416,0416,0416,04-
15 mar 202416,0616,0616,0616,0616,06-
14 mar 202416,0716,0716,0716,0716,07-
13 mar 202416,1716,1716,1716,1716,17-
12 mar 202416,2016,2016,2016,2016,20-
11 mar 202416,2516,2516,2516,2516,25-
08 mar 202416,2616,2616,2616,2616,26-
07 mar 202416,2516,2516,2516,2516,25-
06 mar 202416,2216,2216,2216,2216,22-
05 mar 202416,2016,2016,2016,2016,20-
04 mar 202416,1316,1316,1316,1316,13-
01 mar 202416,1616,1616,1616,1616,16-
29 feb 202416,1016,1016,1016,1016,10-
28 feb 202416,0716,0716,0716,0716,07-
27 feb 202416,0316,0316,0316,0316,03-
26 feb 202416,0616,0616,0616,0616,06-
23 feb 202416,0816,0816,0816,0816,08-
22 feb 202416,0216,0216,0216,0216,02-
21 feb 202416,0216,0216,0216,0216,02-
20 feb 202416,0716,0716,0716,0716,07-
16 feb 202416,0416,0416,0416,0416,04-
15 feb 202416,1016,1016,1016,1016,10-
14 feb 202416,0616,0616,0616,0616,06-
13 feb 202416,0116,0116,0116,0116,01-
12 feb 202416,1616,1616,1616,1616,16-
09 feb 202416,1516,1516,1516,1516,15-
08 feb 202416,1716,1716,1716,1716,17-
07 feb 202416,2116,2116,2116,2116,21-
06 feb 202416,2416,2416,2416,2416,24-
05 feb 202416,1616,1616,1616,1616,16-
02 feb 202416,2816,2816,2816,2816,28-
01 feb 202416,4416,4416,4416,4416,44-
31 ene 202416,3516,3516,3516,3516,35-
31 ene 20240.055 Dividendo
30 ene 202416,2716,2716,2716,2716,22-
29 ene 202416,2516,2516,2516,2516,20-
26 ene 202416,1816,1816,1816,1816,13-
25 ene 202416,2016,2016,2016,2016,15-
24 ene 202416,1416,1416,1416,1416,09-
23 ene 202416,1716,1716,1716,1716,12-
22 ene 202416,2116,2116,2116,2116,16-
19 ene 202416,1716,1716,1716,1716,12-
18 ene 202416,1616,1616,1616,1616,11-
17 ene 202416,2016,2016,2016,2016,15-
16 ene 202416,2416,2416,2416,2416,19-
12 ene 202416,3416,3416,3416,3416,28-
11 ene 202416,3116,3116,3116,3116,25-
10 ene 202416,2416,2416,2416,2416,19-
09 ene 202416,2616,2616,2616,2616,21-
08 ene 202416,2716,2716,2716,2716,22-
05 ene 202416,2216,2216,2216,2216,17-
04 ene 202416,2616,2616,2616,2616,21-
03 ene 202416,3516,3516,3516,3516,29-
02 ene 202416,3316,3316,3316,3316,27-
29 dic 202316,3916,3916,3916,3916,33-
29 dic 20230.063 Dividendo
28 dic 202316,4216,4216,4216,4216,30-
27 dic 202316,4616,4616,4616,4616,34-
26 dic 202316,3716,3716,3716,3716,25-
22 dic 202316,3616,3616,3616,3616,24-
21 dic 202316,3716,3716,3716,3716,25-
20 dic 202316,3916,3916,3916,3916,27-
19 dic 202316,3316,3316,3316,3316,21-
18 dic 202316,3016,3016,3016,3016,18-
15 dic 202316,3316,3316,3316,3316,21-
14 dic 202316,3416,3416,3416,3416,22-
13 dic 202316,2016,2016,2016,2016,08-
12 dic 202316,0016,0016,0016,0015,88-
11 dic 202315,9815,9815,9815,9815,86-
08 dic 202315,9815,9815,9815,9815,86-
07 dic 202316,0716,0716,0716,0715,95-
06 dic 202316,0916,0916,0916,0915,97-
05 dic 202316,0416,0416,0416,0415,92-
04 dic 202315,9315,9315,9315,9315,82-
01 dic 202315,9815,9815,9815,9815,86-
30 nov 202315,8415,8415,8415,8415,73-
30 nov 20230.066 Dividendo
29 nov 202315,9115,9115,9115,9115,73-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...