U.S. markets open in 41 minutes

Guggenheim Risk Managed Real Estate Fund (GURAX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
29.64+0.05 (+0.17%)
Al cierre: 08:05AM EDT
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 may 202429.6429.6429.6429.6429.64-
03 may 202429.5929.5929.5929.5929.59-
02 may 202429.4429.4429.4429.4429.44-
01 may 202429.0629.0629.0629.0629.06-
30 abr 202429.0829.0829.0829.0829.08-
29 abr 202429.5429.5429.5429.5429.54-
26 abr 202429.2729.2729.2729.2729.27-
25 abr 202429.2529.2529.2529.2529.25-
24 abr 202429.3529.3529.3529.3529.35-
23 abr 202429.3429.3429.3429.3429.34-
22 abr 202429.0729.0729.0729.0729.07-
19 abr 202428.8628.8628.8628.8628.86-
18 abr 202428.8028.8028.8028.8028.80-
17 abr 202428.7528.7528.7528.7528.75-
16 abr 202428.9728.9728.9728.9728.97-
15 abr 202429.2929.2929.2929.2929.29-
12 abr 202429.7729.7729.7729.7729.77-
11 abr 202430.0930.0930.0930.0930.09-
10 abr 202430.0530.0530.0530.0530.05-
09 abr 202431.1131.1131.1131.1131.11-
08 abr 202430.7930.7930.7930.7930.79-
05 abr 202430.5430.5430.5430.5430.54-
04 abr 202430.3730.3730.3730.3730.37-
03 abr 202430.5530.5530.5530.5530.55-
02 abr 202430.5530.5530.5530.5530.55-
01 abr 202430.8930.8930.8930.8930.89-
28 mar 202431.3631.3631.3631.3631.36-
27 mar 202431.2331.2331.2331.2331.23-
26 mar 202430.4530.4530.4530.4530.45-
25 mar 202430.5530.5530.5530.5530.55-
22 mar 202430.7530.7530.7530.7530.75-
21 mar 202431.1831.1831.1831.1831.18-
20 mar 202430.9930.9930.9930.9930.99-
19 mar 202430.8930.8930.8930.8930.89-
18 mar 202430.8330.8330.8330.8330.83-
15 mar 202430.7930.7930.7930.7930.79-
14 mar 202430.8730.8730.8730.8730.87-
13 mar 202431.2931.2931.2931.2931.29-
12 mar 202431.4831.4831.4831.4831.48-
11 mar 202431.4731.4731.4731.4731.47-
08 mar 202431.6231.6231.6231.6231.62-
07 mar 202431.3631.3631.3631.3631.36-
06 mar 202431.3231.3231.3231.3231.32-
05 mar 202431.2131.2131.2131.2131.21-
04 mar 202431.6431.6431.6431.6431.64-
01 mar 202431.3931.3931.3931.3931.39-
29 feb 202431.0931.0931.0931.0931.09-
28 feb 202430.8630.8630.8630.8630.86-
27 feb 202430.6530.6530.6530.6530.65-
26 feb 202430.5830.5830.5830.5830.58-
23 feb 202430.8830.8830.8830.8830.88-
22 feb 202430.9430.9430.9430.9430.94-
21 feb 202430.8430.8430.8430.8430.84-
20 feb 202430.6030.6030.6030.6030.60-
16 feb 202430.6630.6630.6630.6630.66-
15 feb 202430.9030.9030.9030.9030.90-
14 feb 202430.3030.3030.3030.3030.30-
13 feb 202430.1630.1630.1630.1630.16-
12 feb 202430.6230.6230.6230.6230.62-
09 feb 202430.7230.7230.7230.7230.72-
08 feb 202430.6630.6630.6630.6630.66-
07 feb 202430.4430.4430.4430.4430.44-
06 feb 202430.5130.5130.5130.5130.51-
05 feb 202430.1530.1530.1530.1530.15-
02 feb 202430.7030.7030.7030.7030.70-
01 feb 202431.0631.0631.0631.0631.06-
31 ene 202430.5430.5430.5430.5430.54-
30 ene 202430.7330.7330.7330.7330.73-
29 ene 202430.9830.9830.9830.9830.98-
26 ene 202430.7930.7930.7930.7930.79-
25 ene 202430.8130.8130.8130.8130.81-
24 ene 202430.5230.5230.5230.5230.52-
23 ene 202430.9130.9130.9130.9130.91-
22 ene 202431.0831.0831.0831.0831.08-
19 ene 202430.9630.9630.9630.9630.96-
18 ene 202430.6830.6830.6830.6830.68-
17 ene 202430.9030.9030.9030.9030.90-
16 ene 202431.4031.4031.4031.4031.40-
12 ene 202431.5331.5331.5331.5331.53-
11 ene 202431.3231.3231.3231.3231.32-
10 ene 202431.6731.6731.6731.6731.67-
09 ene 202431.5531.5531.5531.5531.55-
08 ene 202431.7031.7031.7031.7031.70-
05 ene 202431.3131.3131.3131.3131.31-
04 ene 202431.4031.4031.4031.4031.40-
03 ene 202431.4631.4631.4631.4631.46-
02 ene 202432.1532.1532.1532.1532.15-
29 dic 202331.8031.8031.8031.8031.80-
29 dic 20230.233 Dividendo
28 dic 202332.4532.4532.4532.4532.22-
27 dic 202332.2132.2132.2132.2131.98-
26 dic 202332.0732.0732.0732.0731.84-
22 dic 202331.8131.8131.8131.8131.58-
21 dic 202331.7031.7031.7031.7031.47-
20 dic 202331.4431.4431.4431.4431.21-
19 dic 202331.9231.9231.9231.9231.69-
18 dic 202331.6431.6431.6431.6431.41-
15 dic 202331.7531.7531.7531.7531.52-
14 dic 202332.2532.2532.2532.2532.02-
13 dic 202331.3731.3731.3731.3731.14-
*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...