U.S. markets closed

Guggenheim Total Return Bond C (GIBCX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
23.52-0.03 (-0.13%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 202423.5223.5223.5223.5223.52-
27 mar 202423.5523.5523.5523.5523.55-
26 mar 202423.4923.4923.4923.4923.49-
25 mar 202423.4723.4723.4723.4723.47-
22 mar 202423.5123.5123.5123.5123.51-
21 mar 202423.4323.4323.4323.4323.43-
20 mar 202423.4123.4123.4123.4123.41-
19 mar 202423.3623.3623.3623.3623.36-
18 mar 202423.3123.3123.3123.3123.31-
15 mar 202423.3423.3423.3423.3423.34-
14 mar 202423.3623.3623.3623.3623.36-
13 mar 202423.5023.5023.5023.5023.50-
12 mar 202423.5423.5423.5423.5423.54-
11 mar 202423.6123.6123.6123.6123.61-
08 mar 202423.6223.6223.6223.6223.62-
07 mar 202423.6123.6123.6123.6123.61-
06 mar 202423.5823.5823.5823.5823.58-
05 mar 202423.5423.5423.5423.5423.54-
04 mar 202423.4323.4323.4323.4323.43-
01 mar 202423.4823.4823.4823.4823.48-
29 feb 202423.3923.3923.3923.3923.39-
28 feb 202423.3623.3623.3623.3623.36-
27 feb 202423.3123.3123.3123.3123.31-
26 feb 202423.3423.3423.3423.3423.34-
23 feb 202423.3723.3723.3723.3723.37-
22 feb 202423.2923.2923.2923.2923.29-
21 feb 202423.2823.2823.2823.2823.28-
20 feb 202423.3523.3523.3523.3523.35-
16 feb 202423.3123.3123.3123.3123.31-
15 feb 202423.3923.3923.3923.3923.39-
14 feb 202423.3523.3523.3523.3523.35-
13 feb 202423.2723.2723.2723.2723.27-
12 feb 202423.4923.4923.4923.4923.49-
09 feb 202423.4723.4723.4723.4723.47-
08 feb 202423.5023.5023.5023.5023.50-
07 feb 202423.5623.5623.5623.5623.56-
06 feb 202423.5923.5923.5923.5923.59-
05 feb 202423.4823.4823.4823.4823.48-
02 feb 202423.6423.6423.6423.6423.64-
01 feb 202423.8723.8723.8723.8723.87-
31 ene 202423.7523.7523.7523.7523.75-
31 ene 20240.064 Dividendo
30 ene 202423.6323.6323.6323.6323.57-
29 ene 202423.6123.6123.6123.6123.55-
26 ene 202423.5123.5123.5123.5123.45-
25 ene 202423.5423.5423.5423.5423.48-
24 ene 202423.4523.4523.4523.4523.39-
23 ene 202423.4923.4923.4923.4923.43-
22 ene 202423.5423.5423.5423.5423.48-
19 ene 202423.4823.4823.4823.4823.42-
18 ene 202423.4823.4823.4823.4823.42-
17 ene 202423.5223.5223.5223.5223.46-
16 ene 202423.6123.6123.6123.6123.55-
12 ene 202423.7523.7523.7523.7523.69-
11 ene 202423.6923.6923.6923.6923.63-
10 ene 202423.6023.6023.6023.6023.54-
09 ene 202423.6123.6123.6123.6123.55-
08 ene 202423.6223.6223.6223.6223.56-
05 ene 202423.5623.5623.5623.5623.50-
04 ene 202423.6123.6123.6123.6123.55-
03 ene 202423.7323.7323.7323.7323.67-
02 ene 202423.7123.7123.7123.7123.65-
29 dic 202323.8023.8023.8023.8023.74-
29 dic 20230.081 Dividendo
28 dic 202323.8423.8423.8423.8423.69-
27 dic 202323.9023.9023.9023.9023.75-
26 dic 202323.7623.7623.7623.7623.62-
22 dic 202323.7423.7423.7423.7423.60-
21 dic 202323.7623.7623.7623.7623.62-
20 dic 202323.7823.7823.7823.7823.64-
19 dic 202323.7023.7023.7023.7023.56-
18 dic 202323.6623.6623.6623.6623.52-
15 dic 202323.7023.7023.7023.7023.56-
14 dic 202323.7123.7123.7123.7123.57-
13 dic 202323.5023.5023.5023.5023.36-
12 dic 202323.2123.2123.2123.2123.07-
11 dic 202323.1823.1823.1823.1823.04-
08 dic 202323.1823.1823.1823.1823.04-
07 dic 202323.3123.3123.3123.3123.17-
06 dic 202323.3323.3323.3323.3323.19-
05 dic 202323.2523.2523.2523.2523.11-
04 dic 202323.1023.1023.1023.1022.96-
01 dic 202323.1623.1623.1623.1623.02-
30 nov 202322.9722.9722.9722.9722.83-
30 nov 20230.078 Dividendo
29 nov 202323.0623.0623.0623.0622.84-
28 nov 202322.9322.9322.9322.9322.71-
27 nov 202322.8322.8322.8322.8322.61-
24 nov 202322.7022.7022.7022.7022.49-
22 nov 202322.7822.7822.7822.7822.56-
21 nov 202322.7822.7822.7822.7822.56-
20 nov 202322.7622.7622.7622.7622.54-
17 nov 202322.7322.7322.7322.7322.52-
16 nov 202322.7122.7122.7122.7122.50-
15 nov 202322.5822.5822.5822.5822.37-
14 nov 202322.7122.7122.7122.7122.50-
13 nov 202322.4322.4322.4322.4322.22-
10 nov 202322.4322.4322.4322.4322.22-
09 nov 202322.4222.4222.4222.4222.21-
08 nov 202322.5922.5922.5922.5922.38-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...