Italia markets closed

Guggenheim Total Return Bond R6 (GIBRX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
23,15+0,12 (+0,52%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024------
02 mag 202423,0323,0323,0323,0323,03-
01 mag 202422,9522,9522,9522,9522,95-
30 apr 202422,8722,8722,8722,8722,87-
30 apr 20240.085 Dividendo
29 apr 202422,9522,9522,9522,9522,86-
26 apr 202422,8922,8922,8922,8922,81-
25 apr 202422,8422,8422,8422,8422,76-
24 apr 202422,9222,9222,9222,9222,84-
23 apr 202422,9822,9822,9822,9822,89-
22 apr 202422,9422,9422,9422,9422,86-
19 apr 202422,9422,9422,9422,9422,86-
18 apr 202422,9122,9122,9122,9122,83-
17 apr 202422,9822,9822,9822,9822,89-
16 apr 202422,9122,9122,9122,9122,83-
15 apr 202422,9922,9922,9922,9922,90-
12 apr 202423,1323,1323,1323,1323,04-
11 apr 202423,0623,0623,0623,0622,97-
10 apr 202423,0923,0923,0923,0923,00-
09 apr 202423,3723,3723,3723,3723,28-
08 apr 202423,2823,2823,2823,2823,19-
05 apr 202423,3323,3323,3323,3323,24-
04 apr 202423,4423,4423,4423,4423,35-
03 apr 202423,3923,3923,3923,3923,30-
02 apr 202423,3723,3723,3723,3723,28-
01 apr 202423,4123,4123,4123,4123,32-
28 mar 202423,5523,5523,5523,5523,46-
27 mar 202423,5823,5823,5823,5823,49-
26 mar 202423,5223,5223,5223,5223,43-
25 mar 202423,5023,5023,5023,5023,41-
22 mar 202423,5423,5423,5423,5423,45-
21 mar 202423,4623,4623,4623,4623,37-
20 mar 202423,4423,4423,4423,4423,35-
19 mar 202423,4023,4023,4023,4023,31-
18 mar 202423,3523,3523,3523,3523,26-
15 mar 202423,3723,3723,3723,3723,28-
14 mar 202423,4023,4023,4023,4023,31-
13 mar 202423,5323,5323,5323,5323,44-
12 mar 202423,5723,5723,5723,5723,48-
11 mar 202423,6423,6423,6423,6423,55-
08 mar 202423,6623,6623,6623,6623,57-
07 mar 202423,6423,6423,6423,6423,55-
06 mar 202423,6123,6123,6123,6123,52-
05 mar 202423,5723,5723,5723,5723,48-
04 mar 202423,4723,4723,4723,4723,38-
01 mar 202423,5123,5123,5123,5123,42-
29 feb 202423,4323,4323,4323,4323,34-
28 feb 202423,4023,4023,4023,4023,31-
27 feb 202423,3423,3423,3423,3423,25-
26 feb 202423,3723,3723,3723,3723,28-
23 feb 202423,4023,4023,4023,4023,31-
22 feb 202423,3223,3223,3223,3223,23-
21 feb 202423,3223,3223,3223,3223,23-
20 feb 202423,3823,3823,3823,3823,29-
16 feb 202423,3523,3523,3523,3523,26-
15 feb 202423,4223,4223,4223,4223,33-
14 feb 202423,3823,3823,3823,3823,29-
13 feb 202423,3123,3123,3123,3123,22-
12 feb 202423,5223,5223,5223,5223,43-
09 feb 202423,5023,5023,5023,5023,41-
08 feb 202423,5323,5323,5323,5323,44-
07 feb 202423,5923,5923,5923,5923,50-
06 feb 202423,6223,6223,6223,6223,53-
05 feb 202423,5123,5123,5123,5123,42-
02 feb 202423,6723,6723,6723,6723,58-
01 feb 202423,9023,9023,9023,9023,81-
31 gen 202423,7823,7823,7823,7823,69-
31 gen 20240.085 Dividendo
30 gen 202423,6623,6623,6623,6623,49-
29 gen 202423,6423,6423,6423,6423,47-
26 gen 202423,5523,5523,5523,5523,38-
25 gen 202423,5723,5723,5723,5723,40-
24 gen 202423,4823,4823,4823,4823,31-
23 gen 202423,5223,5223,5223,5223,35-
22 gen 202423,5723,5723,5723,5723,40-
19 gen 202423,5123,5123,5123,5123,34-
18 gen 202423,5123,5123,5123,5123,34-
17 gen 202423,5623,5623,5623,5623,39-
16 gen 202423,6423,6423,6423,6423,47-
12 gen 202423,7923,7923,7923,7923,62-
11 gen 202423,7223,7223,7223,7223,55-
10 gen 202423,6323,6323,6323,6323,46-
09 gen 202423,6423,6423,6423,6423,47-
08 gen 202423,6623,6623,6623,6623,49-
05 gen 202423,5923,5923,5923,5923,42-
04 gen 202423,6423,6423,6423,6423,47-
03 gen 202423,7623,7623,7623,7623,59-
02 gen 202423,7423,7423,7423,7423,57-
29 dic 202323,8323,8323,8323,8323,66-
29 dic 20230.103 Dividendo
28 dic 202323,8723,8723,8723,8723,59-
27 dic 202323,9423,9423,9423,9423,66-
26 dic 202323,7923,7923,7923,7923,51-
22 dic 202323,7823,7823,7823,7823,50-
21 dic 202323,7923,7923,7923,7923,51-
20 dic 202323,8123,8123,8123,8123,53-
19 dic 202323,7323,7323,7323,7323,46-
18 dic 202323,6923,6923,6923,6923,42-
15 dic 202323,7323,7323,7323,7323,46-
14 dic 202323,7423,7423,7423,7423,47-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...