Canada markets open in 7 hours 37 minutes

Guggenheim Core Bond Fund P (SIUPX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
15.92+0.02 (+0.13%)
At close: 08:00PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202415.9215.9215.9215.9215.92-
May 03, 202415.9015.9015.9015.9015.90-
May 02, 202415.8215.8215.8215.8215.82-
May 01, 202415.7715.7715.7715.7715.77-
Apr 30, 202415.7115.7115.7115.7115.71-
Apr 29, 202415.7715.7715.7715.7715.77-
Apr 26, 202415.7315.7315.7315.7315.73-
Apr 25, 202415.6915.6915.6915.6915.69-
Apr 24, 202415.7515.7515.7515.7515.75-
Apr 23, 202415.7915.7915.7915.7915.79-
Apr 22, 202415.7715.7715.7715.7715.77-
Apr 19, 202415.7715.7715.7715.7715.77-
Apr 18, 202415.7515.7515.7515.7515.75-
Apr 17, 202415.7915.7915.7915.7915.79-
Apr 16, 202415.7515.7515.7515.7515.75-
Apr 15, 202415.8015.8015.8015.8015.80-
Apr 12, 202415.8915.8915.8915.8915.89-
Apr 11, 202415.8515.8515.8515.8515.85-
Apr 10, 202415.8715.8715.8715.8715.87-
Apr 09, 202416.0516.0516.0516.0516.05-
Apr 08, 202415.9915.9915.9915.9915.99-
Apr 05, 202416.0216.0216.0216.0216.02-
Apr 04, 202416.1016.1016.1016.1016.10-
Apr 03, 202416.0616.0616.0616.0616.06-
Apr 02, 202416.0516.0516.0516.0516.05-
Apr 01, 202416.0716.0716.0716.0716.07-
Mar 28, 202416.1816.1816.1816.1816.18-
Mar 27, 202416.2016.2016.2016.2016.20-
Mar 26, 202416.1616.1616.1616.1616.16-
Mar 25, 202416.1416.1416.1416.1416.14-
Mar 22, 202416.1716.1716.1716.1716.17-
Mar 21, 202416.1116.1116.1116.1116.11-
Mar 20, 202416.1016.1016.1016.1016.10-
Mar 19, 202416.0716.0716.0716.0716.07-
Mar 18, 202416.0416.0416.0416.0416.04-
Mar 15, 202416.0616.0616.0616.0616.06-
Mar 14, 202416.0716.0716.0716.0716.07-
Mar 13, 202416.1716.1716.1716.1716.17-
Mar 12, 202416.2016.2016.2016.2016.20-
Mar 11, 202416.2516.2516.2516.2516.25-
Mar 08, 202416.2616.2616.2616.2616.26-
Mar 07, 202416.2516.2516.2516.2516.25-
Mar 06, 202416.2216.2216.2216.2216.22-
Mar 05, 202416.2016.2016.2016.2016.20-
Mar 04, 202416.1316.1316.1316.1316.13-
Mar 01, 202416.1616.1616.1616.1616.16-
Feb 29, 202416.1016.1016.1016.1016.10-
Feb 28, 202416.0716.0716.0716.0716.07-
Feb 27, 202416.0316.0316.0316.0316.03-
Feb 26, 202416.0616.0616.0616.0616.06-
Feb 23, 202416.0816.0816.0816.0816.08-
Feb 22, 202416.0216.0216.0216.0216.02-
Feb 21, 202416.0216.0216.0216.0216.02-
Feb 20, 202416.0716.0716.0716.0716.07-
Feb 16, 202416.0416.0416.0416.0416.04-
Feb 15, 202416.1016.1016.1016.1016.10-
Feb 14, 202416.0616.0616.0616.0616.06-
Feb 13, 202416.0116.0116.0116.0116.01-
Feb 12, 202416.1616.1616.1616.1616.16-
Feb 09, 202416.1516.1516.1516.1516.15-
Feb 08, 202416.1716.1716.1716.1716.17-
Feb 07, 202416.2116.2116.2116.2116.21-
Feb 06, 202416.2416.2416.2416.2416.24-
Feb 05, 202416.1616.1616.1616.1616.16-
Feb 02, 202416.2816.2816.2816.2816.28-
Feb 01, 202416.4416.4416.4416.4416.44-
Jan 31, 202416.3516.3516.3516.3516.35-
Jan 31, 20240.055 Dividend
Jan 30, 202416.2716.2716.2716.2716.22-
Jan 29, 202416.2516.2516.2516.2516.20-
Jan 26, 202416.1816.1816.1816.1816.13-
Jan 25, 202416.2016.2016.2016.2016.15-
Jan 24, 202416.1416.1416.1416.1416.09-
Jan 23, 202416.1716.1716.1716.1716.12-
Jan 22, 202416.2116.2116.2116.2116.16-
Jan 19, 202416.1716.1716.1716.1716.12-
Jan 18, 202416.1616.1616.1616.1616.11-
Jan 17, 202416.2016.2016.2016.2016.15-
Jan 16, 202416.2416.2416.2416.2416.19-
Jan 12, 202416.3416.3416.3416.3416.28-
Jan 11, 202416.3116.3116.3116.3116.25-
Jan 10, 202416.2416.2416.2416.2416.19-
Jan 09, 202416.2616.2616.2616.2616.21-
Jan 08, 202416.2716.2716.2716.2716.22-
Jan 05, 202416.2216.2216.2216.2216.17-
Jan 04, 202416.2616.2616.2616.2616.21-
Jan 03, 202416.3516.3516.3516.3516.29-
Jan 02, 202416.3316.3316.3316.3316.27-
Dec 29, 202316.3916.3916.3916.3916.33-
Dec 29, 20230.063 Dividend
Dec 28, 202316.4216.4216.4216.4216.30-
Dec 27, 202316.4616.4616.4616.4616.34-
Dec 26, 202316.3716.3716.3716.3716.25-
Dec 22, 202316.3616.3616.3616.3616.24-
Dec 21, 202316.3716.3716.3716.3716.25-
Dec 20, 202316.3916.3916.3916.3916.27-
Dec 19, 202316.3316.3316.3316.3316.21-
Dec 18, 202316.3016.3016.3016.3016.18-
Dec 15, 202316.3316.3316.3316.3316.21-
Dec 14, 202316.3416.3416.3416.3416.22-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...