Canada markets closed

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.63-0.25 (-1.48%)
At close: 04:00PM EST
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202216.8816.8816.5816.6316.6361,500
Dec 01, 202216.9817.0016.8416.8816.8866,600
Nov 30, 202216.7516.9716.5016.8516.85122,300
Nov 29, 202216.6416.6816.3716.5616.5670,600
Nov 28, 202216.5816.7216.5216.6716.6757,500
Nov 25, 202216.5716.6116.5316.6016.6017,100
Nov 23, 202216.5316.6616.5016.5716.5775,200
Nov 22, 202216.5016.6316.3716.5316.5372,600
Nov 21, 202216.3216.6416.3216.3816.3856,800
Nov 18, 202216.5216.6816.3216.3716.3768,500
Nov 17, 202216.8716.9216.4616.5916.5971,600
Nov 16, 202217.1217.1216.9116.9916.9946,500
Nov 15, 202216.4817.0716.3816.9916.99141,200
Nov 14, 202216.4516.4816.2416.3516.3538,400
Nov 14, 20220.126 Dividend
Nov 11, 202216.2316.6716.2316.5316.4062,100
Nov 10, 202215.9516.5115.9516.2816.16167,300
Nov 09, 202215.6215.7915.5415.7015.5833,100
Nov 08, 202215.6215.8715.4015.7315.6189,200
Nov 07, 202215.8415.8415.4415.5915.4760,500
Nov 04, 202215.8916.0715.7215.8515.7355,300
Nov 03, 202215.9116.0115.6615.7715.6523,200
Nov 02, 202215.8516.0115.6815.9015.7837,000
Nov 01, 202216.2516.2515.7915.9715.8570,000
Oct 31, 202216.1116.2516.0016.1316.0165,600
Oct 28, 202215.8416.1515.8416.0115.8980,700
Oct 27, 202215.9415.9815.6415.8515.7348,800
Oct 26, 202215.5315.9415.5215.8715.7561,800
Oct 25, 202215.6115.6215.4015.4915.3735,200
Oct 24, 202215.3415.5615.1315.4615.3461,000
Oct 21, 202215.0615.3415.0215.2315.1162,700
Oct 20, 202215.0015.2515.0015.1415.0267,200
Oct 19, 202215.1415.2015.0015.0814.9728,800
Oct 18, 202215.0015.1914.9315.1515.0359,400
Oct 17, 202214.9815.1814.9614.9614.8564,400
Oct 14, 202215.1415.2114.9014.9114.8044,300
Oct 13, 202215.1915.3015.0015.1315.0194,200
Oct 13, 20220.126 Dividend
Oct 12, 202215.4415.5915.3915.4315.1934,800
Oct 11, 202215.5915.6615.4515.5215.2838,300
Oct 10, 202215.7215.7415.4615.5915.3434,700
Oct 07, 202215.8215.9415.6815.7315.4835,600
Oct 06, 202215.9516.0015.8015.9715.7253,700
Oct 05, 202215.9416.0415.6515.8915.6470,300
Oct 04, 202215.7116.1015.6515.9615.7162,500
Oct 03, 202215.5415.9415.5115.5715.3395,200
Sept 30, 202215.6615.8015.3215.4215.18120,000
Sept 29, 202215.4315.6415.1915.5115.2787,700
Sept 28, 202215.2115.6215.1815.5515.3184,800
Sept 27, 202215.1815.3515.0915.0914.85114,600
Sept 26, 202215.4615.5315.2015.2615.02125,100
Sept 23, 202215.5915.9015.4615.5315.29150,500
Sept 22, 202216.1816.1815.7615.8315.5887,400
Sept 21, 202216.3316.4716.1816.2916.0374,400
Sept 20, 202216.3816.4416.2016.3316.0786,500
Sept 19, 202216.7316.7816.5116.5516.2986,700
Sept 16, 202216.6016.8516.5716.7416.4832,800
Sept 15, 202216.9516.9516.6416.7316.4782,600
Sept 14, 202217.4617.6316.7916.9616.69110,000
Sept 14, 20220.126 Dividend
Sept 13, 202217.5017.6017.3117.5417.1447,700
Sept 12, 202217.5617.7817.5617.5917.1927,200
Sept 09, 202217.4317.7017.4317.5517.1530,700
Sept 08, 202217.5317.8017.4017.4117.0149,200
Sept 07, 202217.4117.6317.3117.5417.1459,700
Sept 06, 202217.5917.7717.1517.2916.9077,700
Sept 02, 202217.6417.8917.5617.5917.1926,000
Sept 01, 202217.7417.8017.4317.5617.1670,600
Aug 31, 202217.9718.1317.8817.8817.4736,500
Aug 30, 202218.0218.0617.7117.9417.5361,700
Aug 29, 202218.0918.2618.0018.1117.7037,400
Aug 26, 202218.1318.2718.0818.1717.7634,000
Aug 25, 202218.1218.3418.0618.1317.7234,500
Aug 24, 202218.1418.1717.9818.0417.6332,700
Aug 23, 202218.0818.1717.9618.0517.6444,200
Aug 22, 202218.2418.5817.9217.9917.5850,100
Aug 19, 202218.3618.4318.2218.3317.9137,400
Aug 18, 202218.5318.6518.3718.4518.0355,700
Aug 17, 202218.8418.8618.5718.6018.1849,100
Aug 16, 202218.9818.9818.7318.9118.4828,100
Aug 15, 202218.9419.1018.7218.9518.5236,600
Aug 12, 202218.8418.9718.8018.9618.5370,300
Aug 12, 20220.126 Dividend
Aug 11, 202218.9719.0918.8018.8618.3179,500
Aug 10, 202218.9919.1518.9018.9718.4144,000
Aug 09, 202218.8418.9518.6218.8418.2958,000
Aug 08, 202218.9719.0118.8518.8618.3128,400
Aug 05, 202218.8718.9818.7118.9318.3725,400
Aug 04, 202218.9118.9918.7418.9918.4341,500
Aug 03, 202218.8818.9018.7218.8518.3054,800
Aug 02, 202218.9018.9918.6418.7618.2176,900
Aug 01, 202218.5818.9418.5118.8018.25118,700
Jul 29, 202218.6418.6718.3218.6318.0853,400
Jul 28, 202218.1018.4918.0718.4917.9581,300
Jul 27, 202218.2318.2917.9618.0317.5056,500
Jul 26, 202218.3418.3518.0718.0817.5531,600
Jul 25, 202218.2818.3518.1918.2517.7146,100
Jul 22, 202218.3818.4618.2418.2817.7435,700
Jul 21, 202218.0718.2818.0618.1817.6548,800
Jul 20, 202218.3118.3918.0218.1017.5733,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...