STOCKS PULL BACK AFTER TARGET RESULTS DISAPPOINT

Retail earnings, retail sales data, record U.K. inflation weigh on investor sentiment

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 17, 2022	18.98	18.86	18.60	18.60	18.60	49,139
Aug 16, 2022	18.98	18.98	18.73	18.91	18.91	28,100
Aug 15, 2022	18.94	19.10	18.72	18.95	18.95	36,600
Aug 12, 2022	18.84	18.97	18.80	18.96	18.96	70,300
Aug 11, 2022	18.97	19.09	18.80	18.86	18.86	79,500
Aug 10, 2022	18.99	19.15	18.90	18.97	18.97	44,000
Aug 09, 2022	18.84	18.95	18.62	18.84	18.84	58,000
Aug 08, 2022	18.97	19.01	18.85	18.86	18.86	28,400
Aug 05, 2022	18.87	18.98	18.71	18.93	18.93	25,400
Aug 04, 2022	18.91	18.99	18.74	18.99	18.99	41,500
Aug 03, 2022	18.88	18.90	18.72	18.85	18.85	54,800
Aug 02, 2022	18.90	18.99	18.64	18.76	18.76	76,900
Aug 01, 2022	18.58	18.94	18.51	18.80	18.80	118,700
Jul 29, 2022	18.64	18.67	18.32	18.63	18.63	53,400
Jul 28, 2022	18.10	18.49	18.07	18.49	18.49	81,300
Jul 27, 2022	18.23	18.29	17.96	18.03	18.03	56,500
Jul 26, 2022	18.34	18.35	18.07	18.08	18.08	31,600
Jul 25, 2022	18.28	18.35	18.19	18.25	18.25	46,100
Jul 22, 2022	18.38	18.46	18.24	18.28	18.28	35,700
Jul 21, 2022	18.07	18.28	18.06	18.18	18.18	48,800
Jul 20, 2022	18.31	18.39	18.02	18.10	18.10	33,700
Jul 19, 2022	18.27	18.30	18.03	18.24	18.24	46,800
Jul 18, 2022	18.29	18.32	18.15	18.22	18.22	60,200
Jul 15, 2022	18.28	18.34	18.08	18.29	18.29	55,200
Jul 14, 2022	18.13	18.30	17.99	18.20	18.20	48,400
Jul 13, 2022	18.16	18.50	17.92	18.35	18.35	114,500
Jul 12, 2022	18.28	18.37	18.15	18.30	18.30	38,200
Jul 11, 2022	17.86	18.26	17.86	18.20	18.20	69,900
Jul 08, 2022	17.92	18.01	17.80	17.93	17.93	60,900
Jul 07, 2022	18.50	18.50	17.93	17.96	17.96	175,800
Jul 06, 2022	18.45	18.67	18.29	18.40	18.40	118,600
Jul 05, 2022	18.15	18.52	17.92	18.45	18.45	142,400
Jul 01, 2022	17.85	18.21	17.85	18.13	18.13	109,700
Jun 30, 2022	17.26	17.99	17.24	17.78	17.78	414,100
Jun 29, 2022	17.05	17.38	17.05	17.20	17.20	174,500
Jun 28, 2022	17.17	17.19	17.00	17.01	17.01	44,900
Jun 27, 2022	17.24	17.39	17.06	17.08	17.08	55,900
Jun 24, 2022	17.25	17.41	17.24	17.30	17.30	36,100
Jun 23, 2022	17.26	17.58	17.23	17.25	17.25	129,400
Jun 22, 2022	17.15	17.30	17.12	17.18	17.18	68,400
Jun 21, 2022	17.30	17.31	17.03	17.07	17.07	69,000
Jun 17, 2022	17.20	17.34	17.15	17.24	17.24	78,500
Jun 16, 2022	17.27	17.41	16.99	17.11	17.11	82,600
Jun 15, 2022	17.65	17.65	17.29	17.49	17.49	48,700
Jun 14, 2022	17.90	18.01	17.47	17.49	17.49	74,500
Jun 13, 2022	18.18	18.40	17.83	18.01	18.01	82,900
Jun 10, 2022	18.20	18.49	18.13	18.40	18.40	47,100
Jun 09, 2022	18.64	18.64	18.31	18.38	18.38	67,700
Jun 08, 2022	18.80	18.80	18.61	18.62	18.62	62,300
Jun 07, 2022	18.75	18.92	18.72	18.88	18.88	32,300
Jun 06, 2022	18.93	18.98	18.76	18.80	18.80	75,500
Jun 03, 2022	19.11	19.27	18.87	18.93	18.93	48,300
Jun 02, 2022	19.34	19.56	19.24	19.29	19.29	56,800
Jun 01, 2022	19.44	19.54	19.22	19.28	19.28	50,600
May 31, 2022	19.64	19.64	19.26	19.45	19.45	90,600
May 27, 2022	19.52	19.79	19.45	19.64	19.64	115,500
May 26, 2022	19.40	19.54	19.28	19.45	19.45	93,600
May 25, 2022	19.08	19.44	18.95	19.35	19.35	121,300
May 24, 2022	18.72	19.14	18.72	19.00	19.00	104,600
May 23, 2022	18.72	19.01	18.66	18.67	18.67	61,900
May 20, 2022	18.53	18.73	18.51	18.72	18.72	56,000
May 19, 2022	18.56	18.74	18.45	18.60	18.60	102,000
May 18, 2022	18.61	18.74	18.52	18.64	18.64	63,300
May 17, 2022	18.38	18.82	18.22	18.69	18.69	125,600
May 16, 2022	18.31	18.50	18.30	18.37	18.37	70,100
May 13, 2022	18.21	18.52	18.09	18.42	18.42	113,500
May 12, 2022	18.06	18.24	18.06	18.20	18.20	61,000
May 11, 2022	17.94	18.30	17.94	18.19	18.19	53,900
May 10, 2022	18.29	18.55	18.03	18.06	18.06	114,200
May 09, 2022	18.40	18.50	18.21	18.25	18.25	64,800
May 06, 2022	18.45	18.66	18.40	18.45	18.45	52,900
May 05, 2022	18.70	18.70	18.40	18.62	18.62	84,300
May 04, 2022	18.58	18.85	18.50	18.82	18.82	70,600
May 03, 2022	18.73	18.87	18.58	18.59	18.59	42,200
May 02, 2022	18.87	18.89	18.60	18.62	18.62	71,600
Apr 29, 2022	18.90	18.97	18.76	18.90	18.90	65,100
Apr 28, 2022	18.90	19.06	18.73	19.03	19.03	72,400
Apr 27, 2022	18.76	19.01	18.76	18.84	18.84	67,600
Apr 26, 2022	18.80	19.00	18.77	18.86	18.86	65,800
Apr 25, 2022	18.63	18.88	18.58	18.78	18.78	73,200
Apr 22, 2022	18.63	18.79	18.50	18.58	18.58	94,000
Apr 21, 2022	18.93	18.96	18.66	18.70	18.70	87,200
Apr 20, 2022	18.71	19.00	18.62	18.96	18.96	79,900
Apr 19, 2022	18.73	18.74	18.51	18.59	18.59	92,200
Apr 18, 2022	18.94	18.96	18.65	18.76	18.76	106,400
Apr 14, 2022	19.05	19.12	18.85	18.90	18.90	64,300
Apr 13, 2022	18.93	19.41	18.81	19.15	19.15	69,700
Apr 12, 2022	18.88	19.34	18.84	19.03	19.03	81,500
Apr 11, 2022	19.00	19.13	18.65	18.77	18.77	136,200
Apr 08, 2022	19.30	19.48	19.08	19.14	19.14	66,400
Apr 07, 2022	19.68	19.88	19.29	19.37	19.37	97,400
Apr 06, 2022	19.73	19.97	19.56	19.69	19.69	120,200
Apr 05, 2022	20.19	20.30	19.86	19.89	19.89	169,800
Apr 04, 2022	20.12	20.42	20.12	20.29	20.29	89,300
Apr 01, 2022	19.80	20.25	19.71	20.12	20.12	102,300
Mar 31, 2022	19.47	20.00	19.42	19.89	19.89	223,800
Mar 30, 2022	18.75	19.41	18.75	19.38	19.38	132,700
Mar 29, 2022	18.49	18.82	18.35	18.82	18.82	182,100
Mar 28, 2022	18.55	18.68	18.40	18.46	18.46	118,300
Mar 25, 2022	18.88	18.88	18.53	18.60	18.60	139,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,181.44-88.53(-0.44%)

S&P 5004,274.04-31.16(-0.72%)

DOW33,980.32-171.69(-0.50%)

CAD/USD0.7744-0.0042(-0.5343%)

CRUDE OIL87.99+1.46(+1.69%)

BTC-CAD30,218.24-882.36(-2.84%)

STOCKS PULL BACK AFTER TARGET RESULTS DISAPPOINT

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

S&P/TSX
20,181.44
-88.53(-0.44%)

S&P 500
4,274.04
-31.16(-0.72%)

DOW
33,980.32
-171.69(-0.50%)

CAD/USD
0.7744
-0.0042(-0.5343%)

CRUDE OIL
87.99
+1.46(+1.69%)

BTC-CAD
30,218.24
-882.36(-2.84%)