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 | -0.16 | -1.00628930818 | 15.9 | 15.93 | 15.66 | 78614 | 15.78041438 | CS |
| 4 | -0.07 | -0.442757748261 | 15.81 | 15.93 | 15.33 | 119985 | 15.61930927 | CS |
| 12 | 0.1 | 0.639386189258 | 15.64 | 15.96 | 14.85 | 123033 | 15.45870089 | CS |
| 26 | -2.62 | -14.2701525054 | 18.36 | 18.525 | 14.85 | 123753 | 16.00769944 | CS |
| 52 | -1.21 | -7.13864306785 | 16.95 | 18.525 | 14.85 | 100187 | 16.22016298 | CS |
| 156 | -4.26 | -21.3 | 20 | 20.42 | 14.22 | 79789 | 16.61789968 | CS |
| 260 | -8.56 | -35.2263374486 | 24.3 | 25.89 | 14.22 | 72891 | 18.90656014 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 15.74 | 0.02 | 0.13 | 15.77 | 15.85 | 15.72 | 79098 |
| 1741390800 | 15.72 | 0.02 | 0.13 | 15.71 | 15.8 | 15.68 | 87628 |
| 1741304400 | 15.7 | -0.08 | -0.51 | 15.7 | 15.83 | 15.66 | 87470 |
| 1741218000 | 15.78 | -0.02 | -0.13 | 15.84 | 15.9 | 15.74 | 48329 |
| 1741131600 | 15.8 | -0.1 | -0.63 | 15.9 | 15.93 | 15.77 | 79388 |
| 1741045200 | 15.9 | 0.05 | 0.32 | 15.9 | 15.93 | 15.85 | 90254 |
| 1740786000 | 15.85 | 0.02 | 0.13 | 15.9 | 15.92 | 15.8 | 112493 |
| 1740699600 | 15.83 | 0.01 | 0.06 | 15.77 | 15.86 | 15.72 | 62860 |
| 1740613200 | 15.82 | 0.04 | 0.25 | 15.73 | 15.87 | 15.72 | 78527 |
| 1740526800 | 15.78 | 0.13 | 0.83 | 15.76 | 15.85 | 15.73 | 119749 |
| 1740440400 | 15.65 | 0.02 | 0.13 | 15.6 | 15.7699 | 15.55 | 71902 |
| 1740181200 | 15.63 | 0.08 | 0.51 | 15.55 | 15.7 | 15.51 | 178400 |
| 1740094800 | 15.55 | 0 | 0.00 | 15.52 | 15.5993 | 15.52 | 51809 |
| 1740008400 | 15.55 | 0.04 | 0.26 | 15.47 | 15.55 | 15.42 | 73923 |
| 1739922000 | 15.51 | -0.06 | -0.39 | 15.59 | 15.59 | 15.42 | 129292 |
| 1739576400 | 15.57 | 0.14 | 0.91 | 15.36 | 15.63 | 15.36 | 332753 |
| 1739490000 | 15.43 | 0.09 | 0.59 | 15.44 | 15.5 | 15.41 | 120976 |
| 1739403600 | 15.34 | -0.27 | -1.73 | 15.49 | 15.53 | 15.33 | 325383 |
| 1739317200 | 15.61 | -0.19 | -1.20 | 15.79 | 15.82 | 15.59 | 157369 |
| 1739230800 | 15.8 | -0.06 | -0.38 | 15.81 | 15.9 | 15.74 | 71213 |
| 1738971600 | 15.86 | -0.09 | -0.56 | 15.92 | 15.92 | 15.75 | 56009 |
| 1738885200 | 15.95 | 0.09 | 0.57 | 15.85 | 15.96 | 15.81 | 101330 |
| 1738798800 | 15.86 | 0.15 | 0.95 | 15.73 | 15.92 | 15.73 | 107120 |
| 1738712400 | 15.71 | 0.04 | 0.26 | 15.66 | 15.86 | 15.5 | 77233 |
| 1738626000 | 15.67 | 0.03 | 0.19 | 15.62 | 15.785 | 15.6153 | 56291 |
| 1738366800 | 15.64 | -0.01 | -0.06 | 15.67 | 15.74 | 15.57 | 97051 |
| 1738280400 | 15.65 | 0.14 | 0.90 | 15.59 | 15.65 | 15.57 | 70264 |
| 1738194000 | 15.51 | -0.03 | -0.19 | 15.55 | 15.63 | 15.4241 | 71822 |
| 1738107600 | 15.54 | 0.05 | 0.32 | 15.5 | 15.54 | 15.45 | 50620 |
| 1738021200 | 15.49 | 0.07 | 0.45 | 15.39 | 15.5 | 15.39 | 98596 |
| 1737762000 | 15.42 | -0.02 | -0.13 | 15.37 | 15.44 | 15.27 | 102905 |
| 1737675600 | 15.44 | 0 | 0.00 | 15.44 | 15.44 | 15.44 | 0 |
| 1737589200 | 15.44 | -0.22 | -1.40 | 15.63 | 15.63 | 15.35 | 172617 |
| 1737502800 | 15.66 | 0.08 | 0.51 | 15.6 | 15.68 | 15.59 | 124116 |
| 1737157200 | 15.58 | 0.03 | 0.19 | 15.64 | 15.66 | 15.5 | 89470 |
| 1737070800 | 15.55 | -0.02 | -0.13 | 15.59 | 15.63 | 15.3768 | 87617 |
| 1736984400 | 15.57 | 0.17 | 1.10 | 15.41 | 15.62 | 15.41 | 119698 |
| 1736898000 | 15.4 | -0.09 | -0.58 | 15.39 | 15.48 | 15.33 | 70079 |
| 1736811600 | 15.49 | 0.01 | 0.06 | 15.46 | 15.5294 | 15.3943 | 65341 |
| 1736552400 | 15.48 | 0 | 0.00 | 15.34 | 15.51 | 15.34 | 104921 |
| 1736379600 | 15.48 | 0.09 | 0.58 | 15.37 | 15.5 | 15.3257 | 139200 |
| 1736293200 | 15.39 | 0.01 | 0.07 | 15.44 | 15.49 | 15.17 | 165622 |
| 1736206800 | 15.38 | -0.12 | -0.77 | 15.54 | 15.54 | 15.3 | 107516 |
| 1735947600 | 15.5 | 0.22 | 1.44 | 15.375 | 15.53 | 15.34 | 166387 |
| 1735861200 | 15.28 | 0.08 | 0.53 | 15.39 | 15.46 | 15.26 | 71119 |
| 1735688400 | 15.2 | -0.02 | -0.13 | 15.38 | 15.4 | 15.14 | 199269 |
| 1735602000 | 15.22 | 0.12 | 0.79 | 15.15 | 15.33 | 15.1 | 122324 |
| 1735342800 | 15.1 | -0.15 | -0.98 | 15.21 | 15.25 | 15.07 | 141567 |
| 1735256400 | 15.25 | 0.03 | 0.20 | 15.1 | 15.4303 | 15.0608 | 150331 |
| 1735077840 | 15.22 | 0.16 | 1.06 | 15 | 15.23 | 14.97 | 144905 |
| 1734997200 | 15.06 | -0.06 | -0.40 | 15.08 | 15.1801 | 14.95 | 223112 |
| 1734738000 | 15.12 | 0.1 | 0.67 | 15.09 | 15.29 | 15.05 | 126446 |
| 1734651600 | 15.02 | 0.02 | 0.13 | 14.95 | 15.15 | 14.85 | 325695 |
| 1734565200 | 15 | -0.4 | -2.60 | 15.31 | 15.4 | 14.95 | 222221 |
| 1734478800 | 15.4 | -0.1 | -0.65 | 15.55 | 15.55 | 15.3225 | 160261 |
| 1734392400 | 15.5 | -0.13 | -0.83 | 15.64 | 15.71 | 15.45 | 129906 |
| 1734133200 | 15.63 | -0.17 | -1.08 | 15.717 | 15.717 | 15.55 | 108515 |
| 1734046800 | 15.8 | -0.22 | -1.37 | 16.02 | 16.0257 | 15.77 | 143099 |
| 1733960400 | 16.02 | 0.07 | 0.44 | 15.93 | 16.14 | 15.93 | 214495 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
