U.S. markets closed

Guggenheim Total Return Bond Instl (GIBIX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
23.01+0.07 (+0.31%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 202423.0123.0123.0123.0123.01-
01 may 202422.9422.9422.9422.9422.94-
30 abr 202422.8522.8522.8522.8522.85-
29 abr 202422.9422.9422.9422.9422.94-
26 abr 202422.8822.8822.8822.8822.88-
25 abr 202422.8222.8222.8222.8222.82-
24 abr 202422.9122.9122.9122.9122.91-
23 abr 202422.9722.9722.9722.9722.97-
22 abr 202422.9322.9322.9322.9322.93-
19 abr 202422.9222.9222.9222.9222.92-
18 abr 202422.8922.8922.8922.8922.89-
17 abr 202422.9722.9722.9722.9722.97-
16 abr 202422.9022.9022.9022.9022.90-
15 abr 202422.9722.9722.9722.9722.97-
12 abr 202423.1223.1223.1223.1223.12-
11 abr 202423.0523.0523.0523.0523.05-
10 abr 202423.0823.0823.0823.0823.08-
09 abr 202423.3523.3523.3523.3523.35-
08 abr 202423.2723.2723.2723.2723.27-
05 abr 202423.3123.3123.3123.3123.31-
04 abr 202423.4323.4323.4323.4323.43-
03 abr 202423.3723.3723.3723.3723.37-
02 abr 202423.3623.3623.3623.3623.36-
01 abr 202423.3923.3923.3923.3923.39-
28 mar 202423.5423.5423.5423.5423.54-
27 mar 202423.5623.5623.5623.5623.56-
26 mar 202423.5123.5123.5123.5123.51-
25 mar 202423.4923.4923.4923.4923.49-
22 mar 202423.5323.5323.5323.5323.53-
21 mar 202423.4523.4523.4523.4523.45-
20 mar 202423.4323.4323.4323.4323.43-
19 mar 202423.3823.3823.3823.3823.38-
18 mar 202423.3323.3323.3323.3323.33-
15 mar 202423.3623.3623.3623.3623.36-
14 mar 202423.3823.3823.3823.3823.38-
13 mar 202423.5223.5223.5223.5223.52-
12 mar 202423.5523.5523.5523.5523.55-
11 mar 202423.6323.6323.6323.6323.63-
08 mar 202423.6423.6423.6423.6423.64-
07 mar 202423.6323.6323.6323.6323.63-
06 mar 202423.5923.5923.5923.5923.59-
05 mar 202423.5523.5523.5523.5523.55-
04 mar 202423.4523.4523.4523.4523.45-
01 mar 202423.5023.5023.5023.5023.50-
29 feb 202423.4123.4123.4123.4123.41-
28 feb 202423.3823.3823.3823.3823.38-
27 feb 202423.3323.3323.3323.3323.33-
26 feb 202423.3623.3623.3623.3623.36-
23 feb 202423.3923.3923.3923.3923.39-
22 feb 202423.3023.3023.3023.3023.30-
21 feb 202423.3023.3023.3023.3023.30-
20 feb 202423.3723.3723.3723.3723.37-
16 feb 202423.3323.3323.3323.3323.33-
15 feb 202423.4123.4123.4123.4123.41-
14 feb 202423.3623.3623.3623.3623.36-
13 feb 202423.2923.2923.2923.2923.29-
12 feb 202423.5123.5123.5123.5123.51-
09 feb 202423.4923.4923.4923.4923.49-
08 feb 202423.5123.5123.5123.5123.51-
07 feb 202423.5823.5823.5823.5823.58-
06 feb 202423.6123.6123.6123.6123.61-
05 feb 202423.5023.5023.5023.5023.50-
02 feb 202423.6623.6623.6623.6623.66-
01 feb 202423.8923.8923.8923.8923.89-
31 ene 202423.7723.7723.7723.7723.77-
31 ene 20240.085 Dividendo
30 ene 202423.6523.6523.6523.6523.56-
29 ene 202423.6323.6323.6323.6323.55-
26 ene 202423.5323.5323.5323.5323.45-
25 ene 202423.5523.5523.5523.5523.47-
24 ene 202423.4723.4723.4723.4723.39-
23 ene 202423.5123.5123.5123.5123.43-
22 ene 202423.5523.5523.5523.5523.47-
19 ene 202423.5023.5023.5023.5023.42-
18 ene 202423.5023.5023.5023.5023.42-
17 ene 202423.5423.5423.5423.5423.46-
16 ene 202423.6223.6223.6223.6223.54-
12 ene 202423.7723.7723.7723.7723.68-
11 ene 202423.7123.7123.7123.7123.62-
10 ene 202423.6223.6223.6223.6223.54-
09 ene 202423.6323.6323.6323.6323.55-
08 ene 202423.6423.6423.6423.6423.56-
05 ene 202423.5823.5823.5823.5823.50-
04 ene 202423.6323.6323.6323.6323.55-
03 ene 202423.7523.7523.7523.7523.66-
02 ene 202423.7323.7323.7323.7323.64-
29 dic 202323.8223.8223.8223.8223.73-
29 dic 20230.102 Dividendo
28 dic 202323.8623.8623.8623.8623.67-
27 dic 202323.9223.9223.9223.9223.73-
26 dic 202323.7823.7823.7823.7823.59-
22 dic 202323.7623.7623.7623.7623.57-
21 dic 202323.7823.7823.7823.7823.59-
20 dic 202323.8023.8023.8023.8023.61-
19 dic 202323.7223.7223.7223.7223.53-
18 dic 202323.6823.6823.6823.6823.49-
15 dic 202323.7223.7223.7223.7223.53-
14 dic 202323.7323.7323.7323.7323.54-
13 dic 202323.5223.5223.5223.5223.34-
12 dic 202323.2323.2323.2323.2323.05-
*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...