U.S. markets open in 6 hours 52 minutes
F S&P 500
5,126.75 +44.50 (+0.88%) F Dow Jones
38,361.00 +73.00 (+0.19%) F Nasdaq
17,776.25 +208.75 (+1.19%) E-mini Russell 2000 Index Futur
1,991.60 -1.60 (-0.08%) Petróleo
84.01 +0.44 (+0.53%) Oro
2,350.50 +8.00 (+0.34%)
Guggenheim Core Bond Fund P (SIUPX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| 24 abr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 23 abr 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 22 abr 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 19 abr 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 18 abr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 17 abr 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 16 abr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 15 abr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 12 abr 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 11 abr 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 10 abr 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 09 abr 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 08 abr 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 05 abr 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 04 abr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 03 abr 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 02 abr 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 01 abr 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 28 mar 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 27 mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 26 mar 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 25 mar 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 22 mar 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 21 mar 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 20 mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 19 mar 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 18 mar 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 15 mar 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 14 mar 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 13 mar 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 12 mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 11 mar 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 08 mar 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 07 mar 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 06 mar 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 05 mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 04 mar 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 01 mar 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 29 feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 28 feb 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 27 feb 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 26 feb 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 23 feb 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 22 feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 21 feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 20 feb 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 16 feb 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 15 feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 14 feb 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 13 feb 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 12 feb 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 09 feb 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 08 feb 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 07 feb 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 06 feb 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 05 feb 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 02 feb 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 01 feb 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 31 ene 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 31 ene 2024 | 0.055 Dividendo | |||||
| 30 ene 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.22 | - |
| 29 ene 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.20 | - |
| 26 ene 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.13 | - |
| 25 ene 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.15 | - |
| 24 ene 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.09 | - |
| 23 ene 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.12 | - |
| 22 ene 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.16 | - |
| 19 ene 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.12 | - |
| 18 ene 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.11 | - |
| 17 ene 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.15 | - |
| 16 ene 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.19 | - |
| 12 ene 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.28 | - |
| 11 ene 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.25 | - |
| 10 ene 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.19 | - |
| 09 ene 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.21 | - |
| 08 ene 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.22 | - |
| 05 ene 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.17 | - |
| 04 ene 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.21 | - |
| 03 ene 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.29 | - |
| 02 ene 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.27 | - |
| 29 dic 2023 | 16.39 | 16.39 | 16.39 | 16.39 | 16.33 | - |
| 29 dic 2023 | 0.063 Dividendo | |||||
| 28 dic 2023 | 16.42 | 16.42 | 16.42 | 16.42 | 16.30 | - |
| 27 dic 2023 | 16.46 | 16.46 | 16.46 | 16.46 | 16.34 | - |
| 26 dic 2023 | 16.37 | 16.37 | 16.37 | 16.37 | 16.25 | - |
| 22 dic 2023 | 16.36 | 16.36 | 16.36 | 16.36 | 16.24 | - |
| 21 dic 2023 | 16.37 | 16.37 | 16.37 | 16.37 | 16.25 | - |
| 20 dic 2023 | 16.39 | 16.39 | 16.39 | 16.39 | 16.27 | - |
| 19 dic 2023 | 16.33 | 16.33 | 16.33 | 16.33 | 16.21 | - |
| 18 dic 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.18 | - |
| 15 dic 2023 | 16.33 | 16.33 | 16.33 | 16.33 | 16.21 | - |
| 14 dic 2023 | 16.34 | 16.34 | 16.34 | 16.34 | 16.22 | - |
| 13 dic 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.08 | - |
| 12 dic 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.88 | - |
| 11 dic 2023 | 15.98 | 15.98 | 15.98 | 15.98 | 15.86 | - |
| 08 dic 2023 | 15.98 | 15.98 | 15.98 | 15.98 | 15.86 | - |
| 07 dic 2023 | 16.07 | 16.07 | 16.07 | 16.07 | 15.95 | - |
| 06 dic 2023 | 16.09 | 16.09 | 16.09 | 16.09 | 15.97 | - |
| 05 dic 2023 | 16.04 | 16.04 | 16.04 | 16.04 | 15.92 | - |
| *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.