Italia markets close in 4 hours 55 minutes

Guggenheim Risk Managed Real Estate Fund (GURCX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
30,31+0,02 (+0,07%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202430,3130,3130,3130,3130,31-
13 giu 202430,2930,2930,2930,2930,29-
12 giu 202430,1930,1930,1930,1930,19-
11 giu 202430,0030,0030,0030,0030,00-
10 giu 202430,0630,0630,0630,0630,06-
07 giu 202429,9729,9729,9729,9729,97-
06 giu 202430,1430,1430,1430,1430,14-
05 giu 202430,0730,0730,0730,0730,07-
04 giu 202430,1330,1330,1330,1330,13-
03 giu 202429,9529,9529,9529,9529,95-
31 mag 202430,0730,0730,0730,0730,07-
30 mag 202429,6229,6229,6229,6229,62-
29 mag 202429,2429,2429,2429,2429,24-
28 mag 202429,4729,4729,4729,4729,47-
24 mag 202429,5929,5929,5929,5929,59-
23 mag 202429,5629,5629,5629,5629,56-
22 mag 202430,1330,1330,1330,1330,13-
21 mag 202430,3430,3430,3430,3430,34-
20 mag 202430,4130,4130,4130,4130,41-
17 mag 202430,4930,4930,4930,4930,49-
16 mag 202430,3930,3930,3930,3930,39-
15 mag 202430,4930,4930,4930,4930,49-
14 mag 202430,0930,0930,0930,0930,09-
13 mag 202429,8829,8829,8829,8829,88-
10 mag 202429,8129,8129,8129,8129,81-
09 mag 202429,8529,8529,8529,8529,85-
08 mag 202429,3229,3229,3229,3229,32-
07 mag 202429,6329,6329,6329,6329,63-
06 mag 202429,3729,3729,3729,3729,37-
03 mag 202429,3229,3229,3229,3229,32-
02 mag 202429,1729,1729,1729,1729,17-
01 mag 202428,8028,8028,8028,8028,80-
30 apr 202428,8328,8328,8328,8328,83-
29 apr 202429,2729,2729,2729,2729,27-
26 apr 202429,0129,0129,0129,0129,01-
25 apr 202428,9928,9928,9928,9928,99-
24 apr 202429,1029,1029,1029,1029,10-
23 apr 202429,0829,0829,0829,0829,08-
22 apr 202428,8228,8228,8228,8228,82-
19 apr 202428,6128,6128,6128,6128,61-
18 apr 202428,5528,5528,5528,5528,55-
17 apr 202428,5028,5028,5028,5028,50-
16 apr 202428,7228,7228,7228,7228,72-
15 apr 202429,0429,0429,0429,0429,04-
12 apr 202429,5129,5129,5129,5129,51-
11 apr 202429,8429,8429,8429,8429,84-
10 apr 202429,7929,7929,7929,7929,79-
09 apr 202430,8530,8530,8530,8530,85-
08 apr 202430,5330,5330,5330,5330,53-
05 apr 202430,2930,2930,2930,2930,29-
04 apr 202430,1230,1230,1230,1230,12-
03 apr 202430,3030,3030,3030,3030,30-
02 apr 202430,3030,3030,3030,3030,30-
01 apr 202430,6330,6330,6330,6330,63-
28 mar 202431,1031,1031,1031,1031,10-
27 mar 202430,9230,9230,9230,9230,92-
26 mar 202430,1430,1430,1430,1430,14-
25 mar 202430,2430,2430,2430,2430,24-
22 mar 202430,4430,4430,4430,4430,44-
21 mar 202430,8730,8730,8730,8730,87-
20 mar 202430,6830,6830,6830,6830,68-
19 mar 202430,5830,5830,5830,5830,58-
18 mar 202430,5230,5230,5230,5230,52-
15 mar 202430,4930,4930,4930,4930,49-
14 mar 202430,5630,5630,5630,5630,56-
13 mar 202430,9830,9830,9830,9830,98-
12 mar 202431,1731,1731,1731,1731,17-
11 mar 202431,1631,1631,1631,1631,16-
08 mar 202431,3131,3131,3131,3131,31-
07 mar 202431,0631,0631,0631,0631,06-
06 mar 202431,0131,0131,0131,0131,01-
05 mar 202430,9030,9030,9030,9030,90-
04 mar 202431,3331,3331,3331,3331,33-
01 mar 202431,0931,0931,0931,0931,09-
29 feb 202430,8030,8030,8030,8030,80-
28 feb 202430,5730,5730,5730,5730,57-
27 feb 202430,3630,3630,3630,3630,36-
26 feb 202430,2930,2930,2930,2930,29-
23 feb 202430,5930,5930,5930,5930,59-
22 feb 202430,6530,6530,6530,6530,65-
21 feb 202430,5530,5530,5530,5530,55-
20 feb 202430,3130,3130,3130,3130,31-
16 feb 202430,3730,3730,3730,3730,37-
15 feb 202430,6130,6130,6130,6130,61-
14 feb 202430,0230,0230,0230,0230,02-
13 feb 202429,8829,8829,8829,8829,88-
12 feb 202430,3430,3430,3430,3430,34-
09 feb 202430,4330,4330,4330,4330,43-
08 feb 202430,3830,3830,3830,3830,38-
07 feb 202430,1630,1630,1630,1630,16-
06 feb 202430,2330,2330,2330,2330,23-
05 feb 202429,8729,8729,8729,8729,87-
02 feb 202430,4230,4230,4230,4230,42-
01 feb 202430,7830,7830,7830,7830,78-
31 gen 202430,2730,2730,2730,2730,27-
30 gen 202430,4530,4530,4530,4530,45-
29 gen 202430,7130,7130,7130,7130,71-
26 gen 202430,5130,5130,5130,5130,51-
25 gen 202430,5430,5430,5430,5430,54-
24 gen 202430,2530,2530,2530,2530,25-
*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...