Guggenheim Taxable Municipal Bond and Inv Grade Debt Trust (GBAB)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6 | -3.81679389313 | 15.72 | 15.72 | 14.85 | 191652 | 15.21495999 | CS |
| 4 | -0.52 | -3.32480818414 | 15.64 | 16.14 | 14.85 | 197079 | 15.70642675 | CS |
| 12 | -2.51 | -14.2370958593 | 17.63 | 17.77 | 14.85 | 136768 | 16.07269908 | CS |
| 26 | -0.94 | -5.85305105853 | 16.06 | 18.525 | 14.85 | 118980 | 16.51287498 | CS |
| 52 | -1.5 | -9.02527075812 | 16.62 | 18.525 | 14.85 | 90947 | 16.44452159 | CS |
| 156 | -8.22 | -35.2185089974 | 23.34 | 24.07 | 14.22 | 77437 | 17.09876774 | CS |
| 260 | -8.27 | -35.3569901667 | 23.39 | 25.89 | 14.22 | 71244 | 19.34808606 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 15.12 | 0.1 | 0.67 | 15.06 | 15.29 | 15.05 | 129002 |
| 1734651600 | 15.02 | 0.02 | 0.13 | 14.98 | 15.15 | 14.85 | 333091 |
| 1734565200 | 15 | -0.4 | -2.60 | 15.34 | 15.4 | 14.95 | 222798 |
| 1734478800 | 15.4 | -0.1 | -0.65 | 15.51 | 15.55 | 15.3225 | 161341 |
| 1734392400 | 15.5 | -0.13 | -0.83 | 15.64 | 15.71 | 15.45 | 131221 |
| 1734133200 | 15.63 | -0.17 | -1.08 | 15.72 | 15.72 | 15.55 | 109807 |
| 1734046800 | 15.8 | -0.22 | -1.37 | 15.94 | 16.0257 | 15.77 | 152909 |
| 1733960400 | 16.02 | 0.07 | 0.44 | 15.95 | 16.14 | 15.93 | 215835 |
| 1733874000 | 15.95 | 0.12 | 0.76 | 15.8 | 15.95 | 15.72 | 239677 |
| 1733787600 | 15.83 | -0.09 | -0.57 | 15.92 | 15.92 | 15.8 | 204507 |
| 1733528400 | 15.92 | 0.02 | 0.13 | 15.95 | 16 | 15.81 | 214666 |
| 1733442000 | 15.9 | -0.02 | -0.13 | 15.89 | 15.94 | 15.83 | 200919 |
| 1733355600 | 15.92 | -0.02 | -0.13 | 15.89 | 15.95 | 15.86 | 209210 |
| 1733269200 | 15.94 | -0.05 | -0.31 | 16.04 | 16.079999 | 15.91 | 167869 |
| 1733182800 | 15.99 | 0.09 | 0.57 | 15.86 | 15.99 | 15.79 | 252975 |
| 1732917840 | 15.9 | 0.09 | 0.57 | 15.86 | 15.9 | 15.85 | 189034 |
| 1732750800 | 15.81 | 0.09 | 0.57 | 15.8 | 15.85 | 15.74 | 239079 |
| 1732664400 | 15.72 | -0.05 | -0.32 | 15.78 | 15.7892 | 15.63 | 145986 |
| 1732578000 | 15.77 | 0.13 | 0.83 | 15.78 | 15.82 | 15.71 | 193051 |
| 1732318800 | 15.64 | 0.02 | 0.13 | 15.64 | 15.69 | 15.56 | 160524 |
| 1732232400 | 15.62 | -0.02 | -0.13 | 15.64 | 15.71 | 15.57 | 118897 |
| 1732146000 | 15.64 | -0.03 | -0.19 | 15.65 | 15.65 | 15.57 | 135724 |
| 1732059600 | 15.67 | -0.03 | -0.19 | 15.7 | 15.755 | 15.6301 | 193979 |
| 1731973200 | 15.7 | 0.02 | 0.13 | 15.67 | 15.76 | 15.6 | 183114 |
| 1731714000 | 15.68 | -0.3 | -1.88 | 15.83 | 15.85 | 15.65 | 213834 |
| 1731627600 | 15.98 | 0.01 | 0.06 | 16.1 | 16.1 | 15.93 | 131638 |
| 1731541200 | 15.97 | 0.08 | 0.50 | 16.04 | 16.04 | 15.91 | 132414 |
| 1731454800 | 15.89 | -0.25 | -1.55 | 16.1 | 16.11 | 15.87 | 162936 |
| 1731368400 | 16.14 | -0.14 | -0.86 | 16.23 | 16.27 | 16.1 | 127222 |
| 1731109200 | 16.28 | 0.09 | 0.56 | 16.25 | 16.35 | 16.23 | 176088 |
| 1731022800 | 16.19 | 0.01 | 0.06 | 16.2 | 16.25 | 16.14 | 263477 |
| 1730936400 | 16.18 | -0.07 | -0.43 | 16.129999 | 16.245999 | 15.99 | 206066 |
| 1730850000 | 16.25 | -0.2 | -1.22 | 16.5 | 16.5 | 16.219999 | 200883 |
| 1730763600 | 16.45 | -0.09 | -0.54 | 16.64 | 16.6466 | 16.36 | 125175 |
| 1730500800 | 16.54 | -0.1 | -0.60 | 16.66 | 16.7594 | 16.5 | 77840 |
| 1730414400 | 16.64 | 0.13 | 0.79 | 16.57 | 16.649999 | 16.41 | 126381 |
| 1730328000 | 16.51 | 0.07 | 0.43 | 16.629999 | 16.629999 | 16.379999 | 129796 |
| 1730241600 | 16.44 | -0.01 | -0.06 | 16.43 | 16.515 | 16.37 | 83769 |
| 1730155200 | 16.45 | -0.1 | -0.63 | 16.59 | 16.68 | 16.411 | 63313 |
| 1729896000 | 16.553999 | -0.13 | -0.76 | 16.66 | 16.71 | 16.55 | 30305 |
| 1729809600 | 16.68 | 0.22 | 1.34 | 16.469999 | 16.73 | 16.43 | 96808 |
| 1729723200 | 16.46 | -0.25 | -1.50 | 16.67 | 16.6999 | 16.44 | 74231 |
| 1729636800 | 16.71 | 0 | 0.00 | 16.739999 | 16.739999 | 16.6 | 76358 |
| 1729550400 | 16.71 | -0.15 | -0.89 | 16.86 | 16.86 | 16.649999 | 45626 |
| 1729291200 | 16.86 | -0.06 | -0.35 | 16.88 | 16.9115 | 16.8178 | 42220 |
| 1729204800 | 16.92 | 0.03 | 0.18 | 16.88 | 16.92 | 16.73 | 52457 |
| 1729118400 | 16.89 | 0.11 | 0.66 | 16.83 | 16.99 | 16.76 | 63799 |
| 1729032000 | 16.78 | -0.06 | -0.36 | 16.8 | 16.9 | 16.78 | 66903 |
| 1728945600 | 16.84 | 0.04 | 0.24 | 16.91 | 16.92 | 16.73 | 46212 |
| 1728686400 | 16.8 | 0.11 | 0.66 | 16.68 | 16.9 | 16.6 | 76022 |
| 1728600000 | 16.69 | -0.15 | -0.89 | 16.91 | 16.9787 | 16.66 | 73230 |
| 1728513600 | 16.8399 | -0.03 | -0.18 | 16.87 | 16.93 | 16.82 | 62666 |
| 1728427200 | 16.87 | -0.11 | -0.65 | 16.91 | 17.04 | 16.85 | 94727 |
| 1728340800 | 16.98 | -0.31 | -1.79 | 17.37 | 17.37 | 16.9 | 78433 |
| 1728081600 | 17.29 | -0.06 | -0.35 | 17.43 | 17.43 | 17.21 | 78783 |
| 1727995200 | 17.35 | -0.08 | -0.46 | 17.48 | 17.48 | 17.2719 | 62514 |
| 1727908800 | 17.43 | -0.12 | -0.68 | 17.46 | 17.55 | 17.39 | 68879 |
| 1727822400 | 17.55 | -0.03 | -0.17 | 17.68 | 17.77 | 17.5 | 47487 |
| 1727736000 | 17.58 | 0.09 | 0.51 | 17.49 | 17.64 | 17.4067 | 110012 |
| 1727476800 | 17.49 | -0.01 | -0.06 | 17.63 | 17.657 | 17.43 | 124599 |
| 1727390400 | 17.5 | -0.15 | -0.85 | 17.67 | 17.72 | 17.485 | 109488 |
| 1727304000 | 17.65 | -0.09 | -0.51 | 17.82 | 17.82 | 17.61 | 53696 |
| 1727217600 | 17.74 | 0.2 | 1.14 | 17.6 | 17.8321 | 17.55 | 151397 |
| 1727131200 | 17.54 | -0.29 | -1.63 | 17.78 | 17.8495 | 17.45 | 171245 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
