Canada markets close in 4 hours 50 minutes

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

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.98-0.15 (-0.83%)
As of 11:00AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 202218.1518.1517.9217.9817.9828,524
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 14, 20220.126 Dividend
Jun 13, 202218.1818.4017.8318.0117.8882,900
Jun 10, 202218.2018.4918.1318.4018.2747,100
Jun 09, 202218.6418.6418.3118.3818.2567,700
Jun 08, 202218.8018.8018.6118.6218.4962,300
Jun 07, 202218.7518.9218.7218.8818.7532,300
Jun 06, 202218.9318.9818.7618.8018.6775,500
Jun 03, 202219.1119.2718.8718.9318.8048,300
Jun 02, 202219.3419.5619.2419.2919.1656,800
Jun 01, 202219.4419.5419.2219.2819.1550,600
May 31, 202219.6419.6419.2619.4519.3190,600
May 27, 202219.5219.7919.4519.6419.50115,500
May 26, 202219.4019.5419.2819.4519.3193,600
May 25, 202219.0819.4418.9519.3519.21121,300
May 24, 202218.7219.1418.7219.0018.87104,600
May 23, 202218.7219.0118.6618.6718.5461,900
May 20, 202218.5318.7318.5118.7218.5956,000
May 19, 202218.5618.7418.4518.6018.47102,000
May 18, 202218.6118.7418.5218.6418.5163,300
May 17, 202218.3818.8218.2218.6918.56125,600
May 16, 202218.3118.5018.3018.3718.2470,100
May 13, 202218.2118.5218.0918.4218.29113,500
May 12, 202218.0618.2418.0618.2018.0761,000
May 12, 20220.126 Dividend
May 11, 202217.9418.3017.9418.1917.9453,900
May 10, 202218.2918.5518.0318.0617.81114,200
May 09, 202218.4018.5018.2118.2518.0064,800
May 06, 202218.4518.6618.4018.4518.1952,900
May 05, 202218.7018.7018.4018.6218.3684,300
May 04, 202218.5818.8518.5018.8218.5670,600
May 03, 202218.7318.8718.5818.5918.3342,200
May 02, 202218.8718.8918.6018.6218.3671,600
Apr 29, 202218.9018.9718.7618.9018.6465,100
Apr 28, 202218.9019.0618.7319.0318.7772,400
Apr 27, 202218.7619.0118.7618.8418.5867,600
Apr 26, 202218.8019.0018.7718.8618.6065,800
Apr 25, 202218.6318.8818.5818.7818.5273,200
Apr 22, 202218.6318.7918.5018.5818.3294,000
Apr 21, 202218.9318.9618.6618.7018.4487,200
Apr 20, 202218.7119.0018.6218.9618.7079,900
Apr 19, 202218.7318.7418.5118.5918.3392,200
Apr 18, 202218.9418.9618.6518.7618.50106,400
Apr 14, 202219.0519.1218.8518.9018.6464,300
Apr 13, 202218.9319.4118.8119.1518.8869,700
Apr 13, 20220.126 Dividend
Apr 12, 202218.8819.3418.8419.0318.6481,500
Apr 11, 202219.0019.1318.6518.7718.39136,200
Apr 08, 202219.3019.4819.0819.1418.7566,400
Apr 07, 202219.6819.8819.2919.3718.9797,400
Apr 06, 202219.7319.9719.5619.6919.29120,200
Apr 05, 202220.1920.3019.8619.8919.48169,800
Apr 04, 202220.1220.4220.1220.2919.8889,300
Apr 01, 202219.8020.2519.7120.1219.71102,300
Mar 31, 202219.4720.0019.4219.8919.48223,800
Mar 30, 202218.7519.4118.7519.3818.98132,700
Mar 29, 202218.4918.8218.3518.8218.44182,100
Mar 28, 202218.5518.6818.4018.4618.08118,300
Mar 25, 202218.8818.8818.5318.6018.22139,500
Mar 24, 202218.7718.8918.6018.8118.43134,200
Mar 23, 202219.0819.2418.6818.7718.39192,600
Mar 22, 202218.7418.9418.7118.9218.53140,100
Mar 21, 202219.2919.2918.7018.7718.39187,400
Mar 18, 202219.2319.4119.2319.2918.9073,900
Mar 17, 202219.3119.4419.2519.3218.9371,800
Mar 16, 202218.9219.2918.9219.2218.83101,900
Mar 15, 202218.8419.0518.8419.0018.61114,400
Mar 14, 202219.2019.4518.8919.0118.62187,900
Mar 14, 20220.126 Dividend
Mar 11, 202219.6719.9419.6019.6319.1180,500
Mar 10, 202220.0020.0419.6619.6919.16135,900
Mar 09, 202220.1520.4820.0020.0519.5185,000
Mar 08, 202220.7320.7320.1920.2019.66100,700
Mar 07, 202220.8820.9920.7520.7520.2083,400
Mar 04, 202221.3121.3221.0021.1620.6052,400
Mar 03, 202221.1121.2221.0121.1520.5937,000
Mar 02, 202221.1721.3121.0121.0820.5278,300
Mar 01, 202221.0321.5521.0321.1220.5669,000
Feb 28, 202220.7721.0620.7221.0320.4767,200
Feb 25, 202220.3920.6820.3020.6720.12101,900
Feb 24, 202220.1020.4120.0020.3719.83111,600
Feb 23, 202220.2020.2819.9520.0719.53131,700
Feb 22, 202220.3020.3420.0620.1019.5691,200
Feb 18, 202220.4920.5720.3320.3819.8472,000
Feb 17, 202220.1620.6720.0720.3719.83106,500
Feb 16, 202220.0120.2219.9620.2019.6655,100
Feb 15, 202220.0520.1619.9720.0019.4796,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...