Canada Markets closed

Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust (GBAB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
18.60-0.31 (-1.64%)
At close: 04:00PM EDT
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 202218.9818.8618.6018.6018.6049,139
Aug 16, 202218.9818.9818.7318.9118.9128,100
Aug 15, 202218.9419.1018.7218.9518.9536,600
Aug 12, 202218.8418.9718.8018.9618.9670,300
Aug 11, 202218.9719.0918.8018.8618.8679,500
Aug 10, 202218.9919.1518.9018.9718.9744,000
Aug 09, 202218.8418.9518.6218.8418.8458,000
Aug 08, 202218.9719.0118.8518.8618.8628,400
Aug 05, 202218.8718.9818.7118.9318.9325,400
Aug 04, 202218.9118.9918.7418.9918.9941,500
Aug 03, 202218.8818.9018.7218.8518.8554,800
Aug 02, 202218.9018.9918.6418.7618.7676,900
Aug 01, 202218.5818.9418.5118.8018.80118,700
Jul 29, 202218.6418.6718.3218.6318.6353,400
Jul 28, 202218.1018.4918.0718.4918.4981,300
Jul 27, 202218.2318.2917.9618.0318.0356,500
Jul 26, 202218.3418.3518.0718.0818.0831,600
Jul 25, 202218.2818.3518.1918.2518.2546,100
Jul 22, 202218.3818.4618.2418.2818.2835,700
Jul 21, 202218.0718.2818.0618.1818.1848,800
Jul 20, 202218.3118.3918.0218.1018.1033,700
Jul 19, 202218.2718.3018.0318.2418.2446,800
Jul 18, 202218.2918.3218.1518.2218.2260,200
Jul 15, 202218.2818.3418.0818.2918.2955,200
Jul 14, 202218.1318.3017.9918.2018.2048,400
Jul 13, 202218.1618.5017.9218.3518.35114,500
Jul 12, 202218.2818.3718.1518.3018.3038,200
Jul 11, 202217.8618.2617.8618.2018.2069,900
Jul 08, 202217.9218.0117.8017.9317.9360,900
Jul 07, 202218.5018.5017.9317.9617.96175,800
Jul 06, 202218.4518.6718.2918.4018.40118,600
Jul 05, 202218.1518.5217.9218.4518.45142,400
Jul 01, 202217.8518.2117.8518.1318.13109,700
Jun 30, 202217.2617.9917.2417.7817.78414,100
Jun 29, 202217.0517.3817.0517.2017.20174,500
Jun 28, 202217.1717.1917.0017.0117.0144,900
Jun 27, 202217.2417.3917.0617.0817.0855,900
Jun 24, 202217.2517.4117.2417.3017.3036,100
Jun 23, 202217.2617.5817.2317.2517.25129,400
Jun 22, 202217.1517.3017.1217.1817.1868,400
Jun 21, 202217.3017.3117.0317.0717.0769,000
Jun 17, 202217.2017.3417.1517.2417.2478,500
Jun 16, 202217.2717.4116.9917.1117.1182,600
Jun 15, 202217.6517.6517.2917.4917.4948,700
Jun 14, 202217.9018.0117.4717.4917.4974,500
Jun 13, 202218.1818.4017.8318.0118.0182,900
Jun 10, 202218.2018.4918.1318.4018.4047,100
Jun 09, 202218.6418.6418.3118.3818.3867,700
Jun 08, 202218.8018.8018.6118.6218.6262,300
Jun 07, 202218.7518.9218.7218.8818.8832,300
Jun 06, 202218.9318.9818.7618.8018.8075,500
Jun 03, 202219.1119.2718.8718.9318.9348,300
Jun 02, 202219.3419.5619.2419.2919.2956,800
Jun 01, 202219.4419.5419.2219.2819.2850,600
May 31, 202219.6419.6419.2619.4519.4590,600
May 27, 202219.5219.7919.4519.6419.64115,500
May 26, 202219.4019.5419.2819.4519.4593,600
May 25, 202219.0819.4418.9519.3519.35121,300
May 24, 202218.7219.1418.7219.0019.00104,600
May 23, 202218.7219.0118.6618.6718.6761,900
May 20, 202218.5318.7318.5118.7218.7256,000
May 19, 202218.5618.7418.4518.6018.60102,000
May 18, 202218.6118.7418.5218.6418.6463,300
May 17, 202218.3818.8218.2218.6918.69125,600
May 16, 202218.3118.5018.3018.3718.3770,100
May 13, 202218.2118.5218.0918.4218.42113,500
May 12, 202218.0618.2418.0618.2018.2061,000
May 11, 202217.9418.3017.9418.1918.1953,900
May 10, 202218.2918.5518.0318.0618.06114,200
May 09, 202218.4018.5018.2118.2518.2564,800
May 06, 202218.4518.6618.4018.4518.4552,900
May 05, 202218.7018.7018.4018.6218.6284,300
May 04, 202218.5818.8518.5018.8218.8270,600
May 03, 202218.7318.8718.5818.5918.5942,200
May 02, 202218.8718.8918.6018.6218.6271,600
Apr 29, 202218.9018.9718.7618.9018.9065,100
Apr 28, 202218.9019.0618.7319.0319.0372,400
Apr 27, 202218.7619.0118.7618.8418.8467,600
Apr 26, 202218.8019.0018.7718.8618.8665,800
Apr 25, 202218.6318.8818.5818.7818.7873,200
Apr 22, 202218.6318.7918.5018.5818.5894,000
Apr 21, 202218.9318.9618.6618.7018.7087,200
Apr 20, 202218.7119.0018.6218.9618.9679,900
Apr 19, 202218.7318.7418.5118.5918.5992,200
Apr 18, 202218.9418.9618.6518.7618.76106,400
Apr 14, 202219.0519.1218.8518.9018.9064,300
Apr 13, 202218.9319.4118.8119.1519.1569,700
Apr 12, 202218.8819.3418.8419.0319.0381,500
Apr 11, 202219.0019.1318.6518.7718.77136,200
Apr 08, 202219.3019.4819.0819.1419.1466,400
Apr 07, 202219.6819.8819.2919.3719.3797,400
Apr 06, 202219.7319.9719.5619.6919.69120,200
Apr 05, 202220.1920.3019.8619.8919.89169,800
Apr 04, 202220.1220.4220.1220.2920.2989,300
Apr 01, 202219.8020.2519.7120.1220.12102,300
Mar 31, 202219.4720.0019.4219.8919.89223,800
Mar 30, 202218.7519.4118.7519.3819.38132,700
Mar 29, 202218.4918.8218.3518.8218.82182,100
Mar 28, 202218.5518.6818.4018.4618.46118,300
Mar 25, 202218.8818.8818.5318.6018.60139,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...