Mercados españoles cerrados

Guggenheim Core Bond Fund A (SIUSX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
15,75+0,06 (+0,38%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 2024------
01 may 202415,7515,7515,7515,7515,75-
30 abr 202415,6915,6915,6915,6915,69-
29 abr 202415,7515,7515,7515,7515,75-
26 abr 202415,7115,7115,7115,7115,71-
25 abr 202415,6715,6715,6715,6715,67-
24 abr 202415,7315,7315,7315,7315,73-
23 abr 202415,7715,7715,7715,7715,77-
22 abr 202415,7515,7515,7515,7515,75-
19 abr 202415,7515,7515,7515,7515,75-
18 abr 202415,7315,7315,7315,7315,73-
17 abr 202415,7815,7815,7815,7815,78-
16 abr 202415,7315,7315,7315,7315,73-
15 abr 202415,7815,7815,7815,7815,78-
12 abr 202415,8815,8815,8815,8815,88-
11 abr 202415,8315,8315,8315,8315,83-
10 abr 202415,8515,8515,8515,8515,85-
09 abr 202416,0316,0316,0316,0316,03-
08 abr 202415,9715,9715,9715,9715,97-
05 abr 202416,0016,0016,0016,0016,00-
04 abr 202416,0816,0816,0816,0816,08-
03 abr 202416,0416,0416,0416,0416,04-
02 abr 202416,0316,0316,0316,0316,03-
01 abr 202416,0616,0616,0616,0616,06-
28 mar 202416,1616,1616,1616,1616,16-
27 mar 202416,1816,1816,1816,1816,18-
26 mar 202416,1416,1416,1416,1416,14-
25 mar 202416,1216,1216,1216,1216,12-
22 mar 202416,1516,1516,1516,1516,15-
21 mar 202416,1016,1016,1016,1016,10-
20 mar 202416,0816,0816,0816,0816,08-
19 mar 202416,0516,0516,0516,0516,05-
18 mar 202416,0216,0216,0216,0216,02-
15 mar 202416,0416,0416,0416,0416,04-
14 mar 202416,0516,0516,0516,0516,05-
13 mar 202416,1516,1516,1516,1516,15-
12 mar 202416,1816,1816,1816,1816,18-
11 mar 202416,2316,2316,2316,2316,23-
08 mar 202416,2416,2416,2416,2416,24-
07 mar 202416,2316,2316,2316,2316,23-
06 mar 202416,2116,2116,2116,2116,21-
05 mar 202416,1816,1816,1816,1816,18-
04 mar 202416,1116,1116,1116,1116,11-
01 mar 202416,1416,1416,1416,1416,14-
29 feb 202416,0816,0816,0816,0816,08-
28 feb 202416,0516,0516,0516,0516,05-
27 feb 202416,0216,0216,0216,0216,02-
26 feb 202416,0416,0416,0416,0416,04-
23 feb 202416,0616,0616,0616,0616,06-
22 feb 202416,0016,0016,0016,0016,00-
21 feb 202416,0016,0016,0016,0016,00-
20 feb 202416,0516,0516,0516,0516,05-
16 feb 202416,0216,0216,0216,0216,02-
15 feb 202416,0816,0816,0816,0816,08-
14 feb 202416,0516,0516,0516,0516,05-
13 feb 202416,0016,0016,0016,0016,00-
12 feb 202416,1416,1416,1416,1416,14-
09 feb 202416,1316,1316,1316,1316,13-
08 feb 202416,1516,1516,1516,1516,15-
07 feb 202416,1916,1916,1916,1916,19-
06 feb 202416,2216,2216,2216,2216,22-
05 feb 202416,1416,1416,1416,1416,14-
02 feb 202416,2616,2616,2616,2616,26-
01 feb 202416,4216,4216,4216,4216,42-
31 ene 202416,3316,3316,3316,3316,33-
31 ene 20240.055 Dividendo
30 ene 202416,2516,2516,2516,2516,19-
29 ene 202416,2316,2316,2316,2316,18-
26 ene 202416,1616,1616,1616,1616,11-
25 ene 202416,1816,1816,1816,1816,13-
24 ene 202416,1216,1216,1216,1216,07-
23 ene 202416,1516,1516,1516,1516,10-
22 ene 202416,1916,1916,1916,1916,14-
19 ene 202416,1516,1516,1516,1516,10-
18 ene 202416,1516,1516,1516,1516,10-
17 ene 202416,1816,1816,1816,1816,13-
16 ene 202416,2316,2316,2316,2316,18-
12 ene 202416,3316,3316,3316,3316,27-
11 ene 202416,2916,2916,2916,2916,23-
10 ene 202416,2316,2316,2316,2316,18-
09 ene 202416,2416,2416,2416,2416,19-
08 ene 202416,2516,2516,2516,2516,19-
05 ene 202416,2116,2116,2116,2116,16-
04 ene 202416,2416,2416,2416,2416,19-
03 ene 202416,3316,3316,3316,3316,27-
02 ene 202416,3116,3116,3116,3116,25-
29 dic 202316,3716,3716,3716,3716,31-
29 dic 20230.063 Dividendo
28 dic 202316,4016,4016,4016,4016,28-
27 dic 202316,4516,4516,4516,4516,33-
26 dic 202316,3516,3516,3516,3516,23-
22 dic 202316,3416,3416,3416,3416,22-
21 dic 202316,3516,3516,3516,3516,23-
20 dic 202316,3716,3716,3716,3716,25-
19 dic 202316,3116,3116,3116,3116,19-
18 dic 202316,2916,2916,2916,2916,17-
15 dic 202316,3116,3116,3116,3116,19-
14 dic 202316,3216,3216,3216,3216,20-
13 dic 202316,1816,1816,1816,1816,06-
12 dic 202315,9915,9915,9915,9915,87-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...