Guggenheim Risk Managed Real Estate Fund (GURCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
| 01 may 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 30 abr 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
| 29 abr 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 26 abr 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
| 25 abr 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
| 24 abr 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| 23 abr 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| 22 abr 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
| 19 abr 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
| 18 abr 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
| 17 abr 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 16 abr 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
| 15 abr 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
| 12 abr 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 11 abr 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| 10 abr 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
| 09 abr 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 08 abr 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
| 05 abr 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
| 04 abr 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
| 03 abr 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 02 abr 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 01 abr 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
| 28 mar 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 27 mar 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
| 26 mar 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| 25 mar 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
| 22 mar 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| 21 mar 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
| 20 mar 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| 19 mar 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
| 18 mar 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| 15 mar 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
| 14 mar 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
| 13 mar 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
| 12 mar 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
| 11 mar 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| 08 mar 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| 07 mar 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| 06 mar 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
| 05 mar 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| 04 mar 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| 01 mar 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| 29 feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 28 feb 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
| 27 feb 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
| 26 feb 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
| 23 feb 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
| 22 feb 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
| 21 feb 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 20 feb 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| 16 feb 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
| 15 feb 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
| 14 feb 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
| 13 feb 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
| 12 feb 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| 09 feb 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
| 08 feb 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| 07 feb 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
| 06 feb 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
| 05 feb 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
| 02 feb 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| 01 feb 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
| 31 ene 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
| 30 ene 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
| 29 ene 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| 26 ene 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
| 25 ene 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
| 24 ene 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| 23 ene 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
| 22 ene 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
| 19 ene 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| 18 ene 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| 17 ene 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
| 16 ene 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
| 12 ene 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 11 ene 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
| 10 ene 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 09 ene 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| 08 ene 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
| 05 ene 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
| 04 ene 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
| 03 ene 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 02 ene 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| 29 dic 2023 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| 29 dic 2023 | 0.185 Dividendo | |||||
| 28 dic 2023 | 32.13 | 32.13 | 32.13 | 32.13 | 31.95 | - |
| 27 dic 2023 | 31.89 | 31.89 | 31.89 | 31.89 | 31.71 | - |
| 26 dic 2023 | 31.76 | 31.76 | 31.76 | 31.76 | 31.58 | - |
| 22 dic 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.32 | - |
| 21 dic 2023 | 31.40 | 31.40 | 31.40 | 31.40 | 31.22 | - |
| 20 dic 2023 | 31.13 | 31.13 | 31.13 | 31.13 | 30.95 | - |
| 19 dic 2023 | 31.61 | 31.61 | 31.61 | 31.61 | 31.43 | - |
| 18 dic 2023 | 31.34 | 31.34 | 31.34 | 31.34 | 31.16 | - |
| 15 dic 2023 | 31.45 | 31.45 | 31.45 | 31.45 | 31.27 | - |
| 14 dic 2023 | 31.94 | 31.94 | 31.94 | 31.94 | 31.76 | - |
| 13 dic 2023 | 31.07 | 31.07 | 31.07 | 31.07 | 30.89 | - |
| 12 dic 2023 | 29.95 | 29.95 | 29.95 | 29.95 | 29.78 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.