Nasdaq - Delayed Quote USD

Guggenheim Core Bond Fund A (SIUSX)

16.14
-0.04
(-0.25%)
As of 8:09:23 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 2, 202516.1416.1416.1416.1416.14-
May 30, 202516.1816.1816.1816.1816.18-
May 29, 202516.1616.1616.1616.1616.16-
May 28, 202516.1016.1016.1016.1016.10-
May 27, 202516.1316.1316.1316.1316.13-
May 23, 202516.0616.0616.0616.0616.06-
May 22, 202516.0416.0416.0416.0416.04-
May 21, 202516.0116.0116.0116.0116.01-
May 20, 202516.1016.1016.1016.1016.10-
May 19, 202516.1316.1316.1316.1316.13-
May 16, 202516.1416.1416.1416.1416.14-
May 15, 202516.1316.1316.1316.1316.13-
May 14, 202516.0516.0516.0516.0516.05-
May 13, 202516.0916.0916.0916.0916.09-
May 12, 202516.1016.1016.1016.1016.10-
May 9, 202516.1716.1716.1716.1716.17-
May 8, 202516.1616.1616.1616.1616.16-
May 7, 202516.2116.2116.2116.2116.21-
May 6, 202516.2116.2116.2116.2116.21-
May 5, 202516.1816.1816.1816.1816.18-
May 2, 202516.2116.2116.2116.2116.21-
May 1, 202516.2816.2816.2816.2816.28-
Apr 30, 2025 0.063 Dividend
Apr 30, 202516.3416.3416.3416.3416.34-
Apr 29, 202516.3516.3516.3516.3516.29-
Apr 28, 202516.3116.3116.3116.3116.25-
Apr 25, 202516.2616.2616.2616.2616.20-
Apr 24, 202516.2116.2116.2116.2116.15-
Apr 23, 202516.1216.1216.1216.1216.06-
Apr 22, 202516.0916.0916.0916.0916.03-
Apr 21, 202516.0716.0716.0716.0716.01-
Apr 17, 202516.1516.1516.1516.1516.09-
Apr 16, 202516.1916.1916.1916.1916.13-
Apr 15, 202516.1416.1416.1416.1416.08-
Apr 14, 202516.1116.1116.1116.1116.05-
Apr 11, 202516.0016.0016.0016.0015.94-
Apr 10, 202516.0616.0616.0616.0616.00-
Apr 9, 202516.1316.1316.1316.1316.07-
Apr 8, 202516.2016.2016.2016.2016.14-
Apr 7, 202516.2816.2816.2816.2816.22-
Apr 4, 202516.4816.4816.4816.4816.42-
Apr 3, 202516.4716.4716.4716.4716.41-
Apr 2, 202516.3916.3916.3916.3916.33-
Apr 1, 202516.4016.4016.4016.4016.34-
Mar 31, 2025 0.061 Dividend
Mar 31, 202516.3516.3516.3516.3516.29-
Mar 28, 202516.3316.3316.3316.3316.21-
Mar 27, 202516.2416.2416.2416.2416.12-
Mar 26, 202516.2516.2516.2516.2516.13-
Mar 25, 202516.2916.2916.2916.2916.17-
Mar 24, 202516.2716.2716.2716.2716.15-
Mar 21, 202516.3516.3516.3516.3516.23-
Mar 20, 202516.3616.3616.3616.3616.24-
Mar 19, 202516.3516.3516.3516.3516.23-
Mar 18, 202516.3116.3116.3116.3116.19-
Mar 17, 202516.3016.3016.3016.3016.18-
Mar 14, 202516.2916.2916.2916.2916.17-
Mar 13, 202516.3316.3316.3316.3316.21-
Mar 12, 202516.3016.3016.3016.3016.18-
Mar 11, 202516.3416.3416.3416.3416.22-
Mar 10, 202516.4016.4016.4016.4016.28-
Mar 7, 202516.3216.3216.3216.3216.20-
Mar 6, 202516.3516.3516.3516.3516.23-
Mar 5, 202516.3616.3616.3616.3616.24-
Mar 4, 202516.4216.4216.4216.4216.30-
Mar 3, 202516.4716.4716.4716.4716.35-
Feb 28, 2025 0.053 Dividend
Feb 28, 202516.4416.4416.4416.4416.32-
Feb 27, 202516.3716.3716.3716.3716.19-
Feb 26, 202516.3916.3916.3916.3916.21-
Feb 25, 202516.3616.3616.3616.3616.18-
Feb 24, 202516.2616.2616.2616.2616.08-
Feb 21, 202516.2316.2316.2316.2316.05-
Feb 20, 202516.1616.1616.1616.1615.99-
Feb 19, 202516.1316.1316.1316.1315.96-
Feb 18, 202516.1116.1116.1116.1115.94-
Feb 14, 202516.1816.1816.1816.1816.01-
Feb 13, 202516.1316.1316.1316.1315.96-
Feb 12, 202516.0316.0316.0316.0315.86-
Feb 11, 202516.1316.1316.1316.1315.96-
Feb 10, 202516.1616.1616.1616.1615.99-
Feb 7, 202516.1616.1616.1616.1615.99-
Feb 6, 202516.2116.2116.2116.2116.04-
Feb 5, 202516.2316.2316.2316.2316.05-
Feb 4, 202516.1516.1516.1516.1515.98-
Feb 3, 202516.1216.1216.1216.1215.95-
Jan 31, 2025 0.058 Dividend
Jan 31, 202516.1116.1116.1116.1115.94-
Jan 30, 202516.1316.1316.1316.1315.90-
Jan 29, 202516.1116.1116.1116.1115.88-
Jan 28, 202516.1316.1316.1316.1315.90-
Jan 27, 202516.1316.1316.1316.1315.90-
Jan 24, 202516.0416.0416.0416.0415.81-
Jan 23, 202516.0216.0216.0216.0215.79-
Jan 22, 202516.0516.0516.0516.0515.82-
Jan 21, 202516.0816.0816.0816.0815.85-
Jan 17, 202516.0416.0416.0416.0415.81-
Jan 16, 202516.0516.0516.0516.0515.82-
Jan 15, 202516.0116.0116.0116.0115.78-
Jan 14, 202515.8715.8715.8715.8715.64-
Jan 13, 202515.8715.8715.8715.8715.64-
Jan 10, 202515.8915.8915.8915.8915.66-
Jan 8, 202515.9815.9815.9815.9815.75-
Jan 7, 202515.9715.9715.9715.9715.74-
Jan 6, 202516.0316.0316.0316.0315.80-
Jan 3, 202516.0516.0516.0516.0515.82-
Jan 2, 202516.0816.0816.0816.0815.85-
Dec 31, 2024 0.06 Dividend
Dec 31, 202416.0716.0716.0716.0715.84-
Dec 30, 202416.1016.1016.1016.1015.81-
Dec 27, 202416.0316.0316.0316.0315.74-
Dec 26, 202416.0616.0616.0616.0615.77-
Dec 24, 202416.0516.0516.0516.0515.76-
Dec 23, 202416.0416.0416.0416.0415.75-
Dec 20, 202416.1016.1016.1016.1015.81-
Dec 19, 202416.0616.0616.0616.0615.77-
Dec 18, 202416.1216.1216.1216.1215.83-
Dec 17, 202416.2316.2316.2316.2315.94-
Dec 16, 202416.2316.2316.2316.2315.94-
Dec 13, 202416.2216.2216.2216.2215.93-
Dec 12, 202416.2916.2916.2916.2916.00-
Dec 11, 202416.3516.3516.3516.3516.06-
Dec 10, 202416.3816.3816.3816.3816.08-
Dec 9, 202416.4116.4116.4116.4116.11-
Dec 6, 202416.4516.4516.4516.4516.15-
Dec 5, 202416.4216.4216.4216.4216.12-
Dec 4, 202416.4216.4216.4216.4216.12-
Dec 3, 202416.3616.3616.3616.3616.07-
Dec 2, 202416.4016.4016.4016.4016.10-
Nov 29, 2024 0.061 Dividend
Nov 29, 202416.3916.3916.3916.3916.09-
Nov 27, 202416.3316.3316.3316.3315.98-
Nov 26, 202416.2916.2916.2916.2915.94-
Nov 25, 202416.3116.3116.3116.3115.96-
Nov 22, 202416.1716.1716.1716.1715.82-
Nov 21, 202416.1716.1716.1716.1715.82-
Nov 20, 202416.1716.1716.1716.1715.82-
Nov 19, 202416.1916.1916.1916.1915.84-
Nov 18, 202416.1716.1716.1716.1715.82-
Nov 15, 202416.1516.1516.1516.1515.80-
Nov 14, 202416.1616.1616.1616.1615.81-
Nov 13, 202416.1616.1616.1616.1615.81-
Nov 12, 202416.1816.1816.1816.1815.83-
Nov 11, 202416.2816.2816.2816.2815.93-
Nov 8, 202416.3016.3016.3016.3015.95-
Nov 7, 202416.2716.2716.2716.2715.92-
Nov 6, 202416.1616.1616.1616.1615.81-
Nov 5, 202416.2816.2816.2816.2815.93-
Nov 4, 202416.2516.2516.2516.2515.90-
Nov 1, 202416.1916.1916.1916.1915.84-
Oct 31, 2024 0.059 Dividend
Oct 31, 202416.2616.2616.2616.2615.91-
Oct 30, 202416.2616.2616.2616.2615.85-
Oct 29, 202416.2716.2716.2716.2715.86-
Oct 28, 202416.2616.2616.2616.2615.85-
Oct 25, 202416.3216.3216.3216.3215.91-
Oct 24, 202416.3216.3216.3216.3215.91-
Oct 23, 202416.2916.2916.2916.2915.88-
Oct 22, 202416.3216.3216.3216.3215.91-
Oct 21, 202416.3416.3416.3416.3415.93-
Oct 18, 202416.4116.4116.4116.4116.00-
Oct 17, 202416.4016.4016.4016.4015.99-
Oct 16, 202416.4716.4716.4716.4716.05-
Oct 15, 202416.4516.4516.4516.4516.03-
Oct 14, 202416.3916.3916.3916.3915.98-
Oct 11, 202416.4116.4116.4116.4116.00-
Oct 10, 202416.4116.4116.4116.4116.00-
Oct 9, 202416.4116.4116.4116.4116.00-
Oct 8, 202416.4516.4516.4516.4516.03-
Oct 7, 202416.4416.4416.4416.4416.03-
Oct 4, 202416.4916.4916.4916.4916.07-
Oct 3, 202416.6116.6116.6116.6116.19-
Oct 2, 202416.6716.6716.6716.6716.25-
Oct 1, 202416.7116.7116.7116.7116.29-
Sep 30, 2024 0.054 Dividend
Sep 30, 202416.6616.6616.6616.6616.24-
Sep 27, 202416.7116.7116.7116.7116.24-
Sep 26, 202416.6716.6716.6716.6716.20-
Sep 25, 202416.6716.6716.6716.6716.20-
Sep 24, 202416.7216.7216.7216.7216.25-
Sep 23, 202416.7016.7016.7016.7016.23-
Sep 20, 202416.7116.7116.7116.7116.24-
Sep 19, 202416.7316.7316.7316.7316.26-
Sep 18, 202416.7216.7216.7216.7216.25-
Sep 17, 202416.7816.7816.7816.7816.30-
Sep 16, 202416.8116.8116.8116.8116.33-
Sep 13, 202416.7616.7616.7616.7616.28-
Sep 12, 202416.7316.7316.7316.7316.26-
Sep 11, 202416.7516.7516.7516.7516.27-
Sep 10, 202416.7616.7616.7616.7616.28-
Sep 9, 202416.7116.7116.7116.7116.24-
Sep 6, 202416.6916.6916.6916.6916.22-
Sep 5, 202416.6616.6616.6616.6616.19-
Sep 4, 202416.6416.6416.6416.6416.17-
Sep 3, 202416.5616.5616.5616.5616.09-
Aug 30, 2024 0.064 Dividend
Aug 30, 202416.5016.5016.5016.5016.03-
Aug 29, 202416.5416.5416.5416.5416.01-
Aug 28, 202416.5616.5616.5616.5616.03-
Aug 27, 202416.5716.5716.5716.5716.04-
Aug 26, 202416.5716.5716.5716.5716.04-
Aug 23, 202416.5816.5816.5816.5816.05-
Aug 22, 202416.5216.5216.5216.5215.99-
Aug 21, 202416.5816.5816.5816.5816.05-
Aug 20, 202416.5516.5516.5516.5516.02-
Aug 19, 202416.5016.5016.5016.5015.97-
Aug 16, 202416.4816.4816.4816.4815.95-
Aug 15, 202416.4516.4516.4516.4515.92-
Aug 14, 202416.5216.5216.5216.5215.99-
Aug 13, 202416.4916.4916.4916.4915.96-
Aug 12, 202416.4416.4416.4416.4415.91-
Aug 9, 202416.4016.4016.4016.4015.87-
Aug 8, 202416.3616.3616.3616.3615.83-
Aug 7, 202416.4016.4016.4016.4015.87-
Aug 6, 202416.4416.4416.4416.4415.91-
Aug 5, 202416.5516.5516.5516.5516.02-
Aug 2, 202416.5516.5516.5516.5516.02-
Aug 1, 202416.3816.3816.3816.3815.85-
Jul 31, 2024 0.063 Dividend
Jul 31, 202416.3116.3116.3116.3115.79-
Jul 30, 202416.2416.2416.2416.2415.66-
Jul 29, 202416.2116.2116.2116.2115.63-
Jul 26, 202416.1916.1916.1916.1915.61-
Jul 25, 202416.1416.1416.1416.1415.56-
Jul 24, 202416.1116.1116.1116.1115.53-
Jul 23, 202416.1516.1516.1516.1515.57-
Jul 22, 202416.1516.1516.1516.1515.57-
Jul 19, 202416.1616.1616.1616.1615.58-
Jul 18, 202416.2016.2016.2016.2015.62-
Jul 17, 202416.2416.2416.2416.2415.66-
Jul 16, 202416.2416.2416.2416.2415.66-
Jul 15, 202416.1816.1816.1816.1815.60-
Jul 12, 202416.2216.2216.2216.2215.64-
Jul 11, 202416.2116.2116.2116.2115.63-
Jul 10, 202416.1316.1316.1316.1315.55-
Jul 9, 202416.1216.1216.1216.1215.54-
Jul 8, 202416.1316.1316.1316.1315.55-
Jul 5, 202416.1316.1316.1316.1315.55-
Jul 3, 202416.0516.0516.0516.0515.47-
Jul 2, 202415.9815.9815.9815.9815.41-
Jul 1, 202415.9415.9415.9415.9415.37-
Jun 28, 2024 0.056 Dividend
Jun 28, 202416.0316.0316.0316.0315.45-
Jun 27, 202416.1016.1016.1016.1015.47-
Jun 26, 202416.0816.0816.0816.0815.45-
Jun 25, 202416.1516.1516.1516.1515.52-
Jun 24, 202416.1516.1516.1516.1515.52-
Jun 21, 202416.1416.1416.1416.1415.51-
Jun 20, 202416.1416.1416.1416.1415.51-
Jun 18, 202416.1716.1716.1716.1715.54-
Jun 17, 202416.1216.1216.1216.1215.49-
Jun 14, 202416.1816.1816.1816.1815.54-
Jun 13, 202416.1616.1616.1616.1615.53-
Jun 12, 202416.0816.0816.0816.0815.45-
Jun 11, 202416.0116.0116.0116.0115.38-
Jun 10, 202415.9415.9415.9415.9415.31-
Jun 7, 202415.9715.9715.9715.9715.34-
Jun 6, 202416.1116.1116.1116.1115.48-
Jun 5, 202416.1116.1116.1116.1115.48-
Jun 4, 202416.0616.0616.0616.0615.43-
Jun 3, 202416.0016.0016.0016.0015.37-

Related Tickers