Guggenheim Risk Managed Real Estate Fund (GURPX)
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 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| 01 may 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
| 30 abr 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| 29 abr 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| 26 abr 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 25 abr 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
| 24 abr 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| 23 abr 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 22 abr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 19 abr 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
| 18 abr 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
| 17 abr 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
| 16 abr 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| 15 abr 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| 12 abr 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
| 11 abr 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
| 10 abr 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
| 09 abr 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| 08 abr 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
| 05 abr 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
| 04 abr 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
| 03 abr 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
| 02 abr 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
| 01 abr 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| 28 mar 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| 27 mar 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
| 26 mar 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
| 25 mar 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
| 22 mar 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
| 21 mar 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
| 20 mar 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
| 19 mar 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| 18 mar 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
| 15 mar 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
| 14 mar 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| 13 mar 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
| 12 mar 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
| 11 mar 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| 08 mar 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
| 07 mar 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 06 mar 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
| 05 mar 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 04 mar 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
| 01 mar 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| 29 feb 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| 28 feb 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
| 27 feb 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
| 26 feb 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
| 23 feb 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
| 22 feb 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
| 21 feb 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| 20 feb 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 16 feb 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 15 feb 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| 14 feb 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 13 feb 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| 12 feb 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
| 09 feb 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| 08 feb 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
| 07 feb 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
| 06 feb 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
| 05 feb 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| 02 feb 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
| 01 feb 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 31 ene 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
| 30 ene 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
| 29 ene 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
| 26 ene 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
| 25 ene 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 24 ene 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| 23 ene 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 22 ene 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
| 19 ene 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| 18 ene 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
| 17 ene 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| 16 ene 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| 12 ene 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
| 11 ene 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
| 10 ene 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
| 09 ene 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
| 08 ene 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| 05 ene 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
| 04 ene 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| 03 ene 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| 02 ene 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
| 29 dic 2023 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| 29 dic 2023 | 0.227 Dividendo | |||||
| 28 dic 2023 | 32.64 | 32.64 | 32.64 | 32.64 | 32.41 | - |
| 27 dic 2023 | 32.40 | 32.40 | 32.40 | 32.40 | 32.17 | - |
| 26 dic 2023 | 32.27 | 32.27 | 32.27 | 32.27 | 32.05 | - |
| 22 dic 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 31.78 | - |
| 21 dic 2023 | 31.89 | 31.89 | 31.89 | 31.89 | 31.67 | - |
| 20 dic 2023 | 31.62 | 31.62 | 31.62 | 31.62 | 31.40 | - |
| 19 dic 2023 | 32.11 | 32.11 | 32.11 | 32.11 | 31.89 | - |
| 18 dic 2023 | 31.83 | 31.83 | 31.83 | 31.83 | 31.61 | - |
| 15 dic 2023 | 31.94 | 31.94 | 31.94 | 31.94 | 31.72 | - |
| 14 dic 2023 | 32.44 | 32.44 | 32.44 | 32.44 | 32.21 | - |
| 13 dic 2023 | 31.55 | 31.55 | 31.55 | 31.55 | 31.33 | - |
| 12 dic 2023 | 30.41 | 30.41 | 30.41 | 30.41 | 30.20 | - |
| *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.