U.S. markets closed

Guggenheim Total Return Bond R6 (GIBRX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
22.91-0.07 (-0.30%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
18 abr 2023 - 18 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 abr 202422.9122.9122.9122.9122.91-
17 abr 202422.9822.9822.9822.9822.98-
16 abr 202422.9122.9122.9122.9122.91-
15 abr 202422.9922.9922.9922.9922.99-
12 abr 202423.1323.1323.1323.1323.13-
11 abr 202423.0623.0623.0623.0623.06-
10 abr 202423.0923.0923.0923.0923.09-
09 abr 202423.3723.3723.3723.3723.37-
08 abr 202423.2823.2823.2823.2823.28-
05 abr 202423.3323.3323.3323.3323.33-
04 abr 202423.4423.4423.4423.4423.44-
03 abr 202423.3923.3923.3923.3923.39-
02 abr 202423.3723.3723.3723.3723.37-
01 abr 202423.4123.4123.4123.4123.41-
28 mar 202423.5523.5523.5523.5523.55-
27 mar 202423.5823.5823.5823.5823.58-
26 mar 202423.5223.5223.5223.5223.52-
25 mar 202423.5023.5023.5023.5023.50-
22 mar 202423.5423.5423.5423.5423.54-
21 mar 202423.4623.4623.4623.4623.46-
20 mar 202423.4423.4423.4423.4423.44-
19 mar 202423.4023.4023.4023.4023.40-
18 mar 202423.3523.3523.3523.3523.35-
15 mar 202423.3723.3723.3723.3723.37-
14 mar 202423.4023.4023.4023.4023.40-
13 mar 202423.5323.5323.5323.5323.53-
12 mar 202423.5723.5723.5723.5723.57-
11 mar 202423.6423.6423.6423.6423.64-
08 mar 202423.6623.6623.6623.6623.66-
07 mar 202423.6423.6423.6423.6423.64-
06 mar 202423.6123.6123.6123.6123.61-
05 mar 202423.5723.5723.5723.5723.57-
04 mar 202423.4723.4723.4723.4723.47-
01 mar 202423.5123.5123.5123.5123.51-
29 feb 202423.4323.4323.4323.4323.43-
28 feb 202423.4023.4023.4023.4023.40-
27 feb 202423.3423.3423.3423.3423.34-
26 feb 202423.3723.3723.3723.3723.37-
23 feb 202423.4023.4023.4023.4023.40-
22 feb 202423.3223.3223.3223.3223.32-
21 feb 202423.3223.3223.3223.3223.32-
20 feb 202423.3823.3823.3823.3823.38-
16 feb 202423.3523.3523.3523.3523.35-
15 feb 202423.4223.4223.4223.4223.42-
14 feb 202423.3823.3823.3823.3823.38-
13 feb 202423.3123.3123.3123.3123.31-
12 feb 202423.5223.5223.5223.5223.52-
09 feb 202423.5023.5023.5023.5023.50-
08 feb 202423.5323.5323.5323.5323.53-
07 feb 202423.5923.5923.5923.5923.59-
06 feb 202423.6223.6223.6223.6223.62-
05 feb 202423.5123.5123.5123.5123.51-
02 feb 202423.6723.6723.6723.6723.67-
01 feb 202423.9023.9023.9023.9023.90-
31 ene 202423.7823.7823.7823.7823.78-
31 ene 20240.085 Dividendo
30 ene 202423.6623.6623.6623.6623.58-
29 ene 202423.6423.6423.6423.6423.56-
26 ene 202423.5523.5523.5523.5523.47-
25 ene 202423.5723.5723.5723.5723.49-
24 ene 202423.4823.4823.4823.4823.40-
23 ene 202423.5223.5223.5223.5223.44-
22 ene 202423.5723.5723.5723.5723.49-
19 ene 202423.5123.5123.5123.5123.43-
18 ene 202423.5123.5123.5123.5123.43-
17 ene 202423.5623.5623.5623.5623.48-
16 ene 202423.6423.6423.6423.6423.56-
12 ene 202423.7923.7923.7923.7923.70-
11 ene 202423.7223.7223.7223.7223.63-
10 ene 202423.6323.6323.6323.6323.55-
09 ene 202423.6423.6423.6423.6423.56-
08 ene 202423.6623.6623.6623.6623.58-
05 ene 202423.5923.5923.5923.5923.51-
04 ene 202423.6423.6423.6423.6423.56-
03 ene 202423.7623.7623.7623.7623.67-
02 ene 202423.7423.7423.7423.7423.65-
29 dic 202323.8323.8323.8323.8323.74-
29 dic 20230.103 Dividendo
28 dic 202323.8723.8723.8723.8723.68-
27 dic 202323.9423.9423.9423.9423.75-
26 dic 202323.7923.7923.7923.7923.60-
22 dic 202323.7823.7823.7823.7823.59-
21 dic 202323.7923.7923.7923.7923.60-
20 dic 202323.8123.8123.8123.8123.62-
19 dic 202323.7323.7323.7323.7323.54-
18 dic 202323.6923.6923.6923.6923.50-
15 dic 202323.7323.7323.7323.7323.54-
14 dic 202323.7423.7423.7423.7423.55-
13 dic 202323.5423.5423.5423.5423.35-
12 dic 202323.2523.2523.2523.2523.07-
11 dic 202323.2123.2123.2123.2123.03-
08 dic 202323.2223.2223.2223.2223.04-
07 dic 202323.3423.3423.3423.3423.16-
06 dic 202323.3623.3623.3623.3623.18-
05 dic 202323.2823.2823.2823.2823.10-
04 dic 202323.1323.1323.1323.1322.95-
01 dic 202323.1923.1923.1923.1923.01-
30 nov 202323.0023.0023.0023.0022.82-
30 nov 20230.098 Dividendo
29 nov 202323.0923.0923.0923.0922.81-
*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...