Advertisement
U.S. markets closed

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

NYSE - NYSE Delayed Price. Currency in USD
16.25-0.15 (-0.91%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202416.5016.5716.2216.2516.25119,500
Mar 27, 202416.4816.5016.3516.4016.4058,200
Mar 26, 202416.4116.4816.3416.3716.3780,700
Mar 25, 202416.5216.5216.4016.4116.4141,300
Mar 22, 202416.6516.7116.4216.4416.4469,200
Mar 21, 202416.4716.5016.4216.4816.4870,800
Mar 20, 202416.5816.5816.4016.4216.4241,900
Mar 19, 202416.4316.5016.3516.4616.4658,200
Mar 18, 202416.7016.7416.3316.3516.3545,500
Mar 15, 202416.7516.7516.6016.6016.6050,200
Mar 14, 202416.8816.8816.6816.7516.7554,900
Mar 14, 20240.126 Dividend
Mar 13, 202417.0317.0816.9316.9716.8466,400
Mar 12, 202416.8517.1416.7417.1116.9881,500
Mar 11, 202416.9516.9516.7516.8916.7667,500
Mar 08, 202416.9716.9916.7416.9016.7786,700
Mar 07, 202416.8716.9216.8216.8816.7556,000
Mar 06, 202416.5216.9716.5016.8216.7077,600
Mar 05, 202416.4716.5816.3416.5716.45122,700
Mar 04, 202416.2616.4316.1816.4316.3180,500
Mar 01, 202416.1216.2816.0916.2616.1468,700
Feb 29, 202416.1416.1916.0816.1516.0386,100
Feb 28, 202416.1516.2516.0416.0615.9453,700
Feb 27, 202416.4816.4816.0616.1516.03184,400
Feb 26, 202416.3316.3616.2216.3616.2452,300
Feb 23, 202416.3816.4016.2716.3316.2149,700
Feb 22, 202416.3616.4416.2016.2516.1365,000
Feb 21, 202416.3816.4416.1116.1816.06135,100
Feb 20, 202416.2916.4316.1516.2616.1471,400
Feb 16, 202416.3316.3516.1916.2416.1244,500
Feb 15, 202416.4516.5016.2816.3516.2344,200
Feb 14, 202416.2716.3416.2116.2616.1463,500
Feb 14, 20240.126 Dividend
Feb 13, 202416.5416.5716.3416.4116.1639,000
Feb 12, 202416.7216.7416.5916.6016.3568,300
Feb 09, 202416.7916.8516.6616.6916.4460,500
Feb 08, 202416.6816.8216.6016.6716.4247,500
Feb 07, 202416.8116.8616.7316.7616.5134,500
Feb 06, 202416.7016.8316.6816.7216.4736,800
Feb 05, 202416.7316.7516.6116.7016.4551,400
Feb 02, 202416.9516.9516.7016.7816.5340,800
Feb 01, 202416.8617.0016.5717.0016.7491,200
Jan 31, 202416.7716.8616.6716.7416.4971,300
Jan 30, 202416.6016.6916.4616.6916.4496,700
Jan 29, 202416.5316.5316.3916.5016.2571,700
Jan 26, 202416.6016.6016.3416.4516.2053,800
Jan 25, 202416.4416.5216.3116.4916.2446,300
Jan 24, 202416.5116.5116.3016.4216.1735,800
Jan 23, 202416.3916.4416.3216.4016.1562,200
Jan 22, 202416.2816.3816.1716.3816.13119,200
Jan 19, 202416.2416.2416.0616.0915.8545,200
Jan 18, 202416.2516.2516.0616.1715.9344,600
Jan 17, 202416.1416.2516.1016.2315.9952,700
Jan 16, 202416.3516.4516.1116.1715.9384,200
Jan 12, 202416.4116.6416.3516.3516.1056,900
Jan 11, 202416.6416.7016.4516.4516.2054,000
Jan 11, 20240.126 Dividend
Jan 10, 202416.8016.8516.6116.6716.3075,900
Jan 09, 202416.8116.8716.6516.8716.4987,300
Jan 08, 202416.8316.8516.6516.7916.41111,100
Jan 05, 202416.6816.8116.5116.7316.3563,200
Jan 04, 202416.3116.8316.2716.6916.31112,600
Jan 03, 202416.2216.5116.1716.4616.0959,000
Jan 02, 202416.1316.2816.0916.2315.8679,200
Dec 29, 202316.4816.4816.1316.1915.83113,300
Dec 28, 202316.4116.4816.3116.3716.0073,400
Dec 27, 202316.3316.5816.2816.5116.14105,600
Dec 26, 202316.3916.5516.1616.1815.82106,500
Dec 22, 202316.5916.6116.3516.4316.0639,700
Dec 21, 202316.6716.7016.3516.6016.2365,500
Dec 20, 202316.6216.6516.4016.6016.2378,400
Dec 19, 202316.4616.5616.3816.5416.1772,100
Dec 18, 202316.4716.5316.3716.4216.0555,200
Dec 15, 202316.5116.6616.4816.5516.1867,400
Dec 14, 202316.4716.6016.2516.5116.1475,100
Dec 14, 20230.126 Dividend
Dec 13, 202315.9116.5015.9016.3615.8781,900
Dec 12, 202315.9616.0715.9115.9615.4840,300
Dec 11, 202316.0416.0715.9616.0415.5664,100
Dec 08, 202316.0516.1415.9615.9815.5051,500
Dec 07, 202315.8816.2215.8816.2015.7159,700
Dec 06, 202316.1316.1515.9215.9415.4650,000
Dec 05, 202315.9316.0615.8516.0115.53104,700
Dec 04, 202315.8416.0815.7615.8615.38109,300
Dec 01, 202315.7515.9615.6215.8815.40167,000
Nov 30, 202315.7615.7815.6115.6515.1882,200
Nov 29, 202315.6515.7215.5115.7015.2377,200
Nov 28, 202315.5815.6115.4815.5415.0795,600
Nov 27, 202315.5815.6115.3915.5115.0457,900
Nov 24, 202315.4815.6515.4815.5315.0616,700
Nov 22, 202315.7515.7715.4015.5715.1082,400
Nov 21, 202315.6915.7215.5815.6415.1751,800
Nov 20, 202315.4115.6415.3615.6115.1477,700
Nov 17, 202315.4615.4915.3115.4114.9534,000
Nov 16, 202315.3915.5515.3015.4114.9586,300
Nov 15, 202315.1315.3615.1115.3614.9053,700
Nov 14, 202315.0515.2515.0415.2014.7480,600
Nov 14, 20230.126 Dividend
Nov 13, 202314.9215.0914.8814.9714.4044,000
Nov 10, 202314.9114.9814.8414.9414.3732,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...