NYSE - Delayed Quote USD

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

15.76 +0.05 (+0.32%)
At close: April 18 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 15.74 15.93 15.71 15.76 15.76 21,100
Apr 17, 2024 15.81 15.96 15.71 15.71 15.71 40,100
Apr 16, 2024 15.70 15.76 15.61 15.70 15.70 92,300
Apr 15, 2024 15.89 15.89 15.63 15.73 15.73 49,800
Apr 12, 2024 0.13 Dividend
Apr 12, 2024 16.10 16.15 15.77 15.79 15.79 49,700
Apr 11, 2024 16.14 16.23 15.97 16.11 15.98 74,200
Apr 10, 2024 16.10 16.25 16.00 16.25 16.12 88,900
Apr 9, 2024 16.19 16.25 16.11 16.13 16.00 53,900
Apr 8, 2024 16.25 16.35 16.18 16.18 16.05 36,800
Apr 5, 2024 16.30 16.31 16.22 16.29 16.16 49,100
Apr 4, 2024 16.19 16.33 16.19 16.33 16.20 30,600
Apr 3, 2024 16.21 16.21 16.07 16.14 16.01 52,700
Apr 2, 2024 16.06 16.23 16.01 16.23 16.10 74,300
Apr 1, 2024 16.25 16.25 16.03 16.06 15.93 64,700
Mar 28, 2024 16.50 16.57 16.22 16.25 16.12 119,500
Mar 27, 2024 16.48 16.50 16.35 16.40 16.27 58,200
Mar 26, 2024 16.41 16.48 16.34 16.37 16.24 80,700
Mar 25, 2024 16.52 16.52 16.40 16.41 16.28 41,300
Mar 22, 2024 16.65 16.71 16.42 16.44 16.31 69,200
Mar 21, 2024 16.47 16.50 16.42 16.48 16.35 70,800
Mar 20, 2024 16.58 16.58 16.40 16.42 16.29 41,900
Mar 19, 2024 16.43 16.50 16.35 16.46 16.33 58,200
Mar 18, 2024 16.70 16.74 16.33 16.35 16.22 45,500
Mar 15, 2024 16.75 16.75 16.60 16.60 16.47 50,200
Mar 14, 2024 0.13 Dividend
Mar 14, 2024 16.88 16.88 16.68 16.75 16.62 54,900
Mar 13, 2024 17.03 17.08 16.93 16.97 16.71 66,400
Mar 12, 2024 16.85 17.14 16.74 17.11 16.85 81,500
Mar 11, 2024 16.95 16.95 16.75 16.89 16.63 67,500
Mar 8, 2024 16.97 16.99 16.74 16.90 16.64 86,700
Mar 7, 2024 16.87 16.92 16.82 16.88 16.62 56,000
Mar 6, 2024 16.52 16.97 16.50 16.82 16.56 77,600
Mar 5, 2024 16.47 16.58 16.34 16.57 16.32 122,700
Mar 4, 2024 16.26 16.43 16.18 16.43 16.18 80,500
Mar 1, 2024 16.12 16.28 16.09 16.26 16.01 68,700
Feb 29, 2024 16.14 16.19 16.08 16.15 15.90 86,100
Feb 28, 2024 16.15 16.25 16.04 16.06 15.82 53,700
Feb 27, 2024 16.48 16.48 16.06 16.15 15.90 184,400
Feb 26, 2024 16.33 16.36 16.22 16.36 16.11 52,300
Feb 23, 2024 16.38 16.40 16.27 16.33 16.08 49,700
Feb 22, 2024 16.36 16.44 16.20 16.25 16.00 65,000
Feb 21, 2024 16.38 16.44 16.11 16.18 15.93 135,100
Feb 20, 2024 16.29 16.43 16.15 16.26 16.01 71,400
Feb 16, 2024 16.33 16.35 16.19 16.24 15.99 44,500
Feb 15, 2024 16.45 16.50 16.28 16.35 16.10 44,200
Feb 14, 2024 0.13 Dividend
Feb 14, 2024 16.27 16.34 16.21 16.26 16.01 63,500
Feb 13, 2024 16.54 16.57 16.34 16.41 16.04 39,000
Feb 12, 2024 16.72 16.74 16.59 16.60 16.22 68,300
Feb 9, 2024 16.79 16.85 16.66 16.69 16.31 60,500
Feb 8, 2024 16.68 16.82 16.60 16.67 16.29 47,500
Feb 7, 2024 16.81 16.86 16.73 16.76 16.38 34,500
Feb 6, 2024 16.70 16.83 16.68 16.72 16.34 36,800
Feb 5, 2024 16.73 16.75 16.61 16.70 16.32 51,400
Feb 2, 2024 16.95 16.95 16.70 16.78 16.40 40,800
Feb 1, 2024 16.86 17.00 16.57 17.00 16.61 91,200
Jan 31, 2024 16.77 16.86 16.67 16.74 16.36 71,300
Jan 30, 2024 16.60 16.69 16.46 16.69 16.31 96,700
Jan 29, 2024 16.53 16.53 16.39 16.50 16.12 71,700
Jan 26, 2024 16.60 16.60 16.34 16.45 16.08 53,800
Jan 25, 2024 16.44 16.52 16.31 16.49 16.11 46,300
Jan 24, 2024 16.51 16.51 16.30 16.42 16.05 35,800
Jan 23, 2024 16.39 16.44 16.32 16.40 16.03 62,200
Jan 22, 2024 16.28 16.38 16.17 16.38 16.01 119,200
Jan 19, 2024 16.24 16.24 16.06 16.09 15.72 45,200
Jan 18, 2024 16.25 16.25 16.06 16.17 15.80 44,600
Jan 17, 2024 16.14 16.25 16.10 16.23 15.86 52,700
Jan 16, 2024 16.35 16.45 16.11 16.17 15.80 84,200
Jan 12, 2024 16.41 16.64 16.35 16.35 15.98 56,900
Jan 11, 2024 0.13 Dividend
Jan 11, 2024 16.64 16.70 16.45 16.45 16.08 54,000
Jan 10, 2024 16.80 16.85 16.61 16.67 16.17 75,900
Jan 9, 2024 16.81 16.87 16.65 16.87 16.36 87,300
Jan 8, 2024 16.83 16.85 16.65 16.79 16.28 111,100
Jan 5, 2024 16.68 16.81 16.51 16.73 16.23 63,200
Jan 4, 2024 16.31 16.83 16.27 16.69 16.19 112,600
Jan 3, 2024 16.22 16.51 16.17 16.46 15.96 59,000
Jan 2, 2024 16.13 16.28 16.09 16.23 15.74 79,200
Dec 29, 2023 16.48 16.48 16.13 16.19 15.70 113,300
Dec 28, 2023 16.41 16.48 16.31 16.37 15.88 73,400
Dec 27, 2023 16.33 16.58 16.28 16.51 16.01 105,600
Dec 26, 2023 16.39 16.55 16.16 16.18 15.69 106,500
Dec 22, 2023 16.59 16.61 16.35 16.43 15.93 39,700
Dec 21, 2023 16.67 16.70 16.35 16.60 16.10 65,500
Dec 20, 2023 16.62 16.65 16.40 16.60 16.10 78,400
Dec 19, 2023 16.46 16.56 16.38 16.54 16.04 72,100
Dec 18, 2023 16.47 16.53 16.37 16.42 15.93 55,200
Dec 15, 2023 16.51 16.66 16.48 16.55 16.05 67,400
Dec 14, 2023 0.13 Dividend
Dec 14, 2023 16.47 16.60 16.25 16.51 16.01 75,100
Dec 13, 2023 15.91 16.50 15.90 16.36 15.74 81,900
Dec 12, 2023 15.96 16.07 15.91 15.96 15.36 40,300
Dec 11, 2023 16.04 16.07 15.96 16.04 15.44 64,100
Dec 8, 2023 16.05 16.14 15.96 15.98 15.38 51,500
Dec 7, 2023 15.88 16.22 15.88 16.20 15.59 59,700
Dec 6, 2023 16.13 16.15 15.92 15.94 15.34 50,000
Dec 5, 2023 15.93 16.06 15.85 16.01 15.41 104,700
Dec 4, 2023 15.84 16.08 15.76 15.86 15.26 109,300
Dec 1, 2023 15.75 15.96 15.62 15.88 15.28 167,000
Nov 30, 2023 15.76 15.78 15.61 15.65 15.06 82,200
Nov 29, 2023 15.65 15.72 15.51 15.70 15.11 77,200
Nov 28, 2023 15.58 15.61 15.48 15.54 14.96 95,600
Nov 27, 2023 15.58 15.61 15.39 15.51 14.93 57,900
Nov 24, 2023 15.48 15.65 15.48 15.53 14.95 16,700
Nov 22, 2023 15.75 15.77 15.40 15.57 14.98 82,400
Nov 21, 2023 15.69 15.72 15.58 15.64 15.05 51,800
Nov 20, 2023 15.41 15.64 15.36 15.61 15.02 77,700
Nov 17, 2023 15.46 15.49 15.31 15.41 14.83 34,000
Nov 16, 2023 15.39 15.55 15.30 15.41 14.83 86,300
Nov 15, 2023 15.13 15.36 15.11 15.36 14.78 53,700
Nov 14, 2023 0.13 Dividend
Nov 14, 2023 15.05 15.25 15.04 15.20 14.63 80,600
Nov 13, 2023 14.92 15.09 14.88 14.97 14.29 44,000
Nov 10, 2023 14.91 14.98 14.84 14.94 14.26 32,600
Nov 9, 2023 15.18 15.21 14.85 14.89 14.21 58,000
Nov 8, 2023 15.20 15.36 15.15 15.20 14.51 96,700
Nov 7, 2023 15.17 15.28 15.09 15.21 14.51 174,000
Nov 6, 2023 15.50 15.50 15.00 15.08 14.39 51,800
Nov 3, 2023 15.42 15.68 15.39 15.58 14.87 79,800
Nov 2, 2023 15.20 15.42 15.20 15.37 14.67 92,100
Nov 1, 2023 14.72 15.13 14.72 15.07 14.38 85,100
Oct 31, 2023 14.98 14.98 14.65 14.72 14.05 52,300
Oct 30, 2023 14.78 14.85 14.55 14.80 14.12 51,700
Oct 27, 2023 14.93 14.93 14.64 14.75 14.08 49,100
Oct 26, 2023 14.75 14.90 14.70 14.82 14.14 39,900
Oct 25, 2023 14.89 14.95 14.76 14.78 14.10 53,600
Oct 24, 2023 14.69 15.16 14.69 14.98 14.30 128,000
Oct 23, 2023 14.45 14.83 14.34 14.70 14.03 86,800
Oct 20, 2023 14.35 14.58 14.30 14.49 13.83 46,800
Oct 19, 2023 14.77 14.96 14.22 14.35 13.69 99,900
Oct 18, 2023 15.04 15.04 14.70 14.75 14.08 43,400
Oct 17, 2023 15.17 15.21 15.10 15.12 14.43 36,400
Oct 16, 2023 15.20 15.28 15.15 15.26 14.56 32,100
Oct 13, 2023 15.30 15.34 15.20 15.24 14.54 81,500
Oct 12, 2023 0.13 Dividend
Oct 12, 2023 15.43 15.47 15.17 15.24 14.54 47,500
Oct 11, 2023 15.44 15.62 15.40 15.46 14.63 76,500
Oct 10, 2023 15.27 15.41 15.20 15.39 14.57 47,800
Oct 9, 2023 15.12 15.35 15.00 15.31 14.49 52,700
Oct 6, 2023 14.73 15.05 14.70 15.02 14.22 39,800
Oct 5, 2023 14.92 15.28 14.72 14.73 13.94 69,500
Oct 4, 2023 15.20 15.24 14.88 14.96 14.16 49,700
Oct 3, 2023 15.14 15.27 15.04 15.25 14.43 57,700
Oct 2, 2023 15.46 15.46 15.15 15.20 14.39 51,600
Sep 29, 2023 15.40 15.61 15.28 15.54 14.71 81,200
Sep 28, 2023 14.98 15.32 14.87 15.32 14.50 97,900
Sep 27, 2023 15.04 15.20 14.84 15.09 14.28 78,500
Sep 26, 2023 15.20 15.24 14.77 14.89 14.09 70,500
Sep 25, 2023 15.30 15.38 15.11 15.20 14.39 37,500
Sep 22, 2023 15.40 15.56 15.36 15.41 14.59 30,600
Sep 21, 2023 15.48 15.57 15.35 15.44 14.61 67,500
Sep 20, 2023 15.56 15.73 15.56 15.69 14.85 47,400
Sep 19, 2023 15.53 15.59 15.53 15.56 14.73 35,800
Sep 18, 2023 15.53 15.63 15.51 15.57 14.74 25,200
Sep 15, 2023 15.50 15.60 15.43 15.56 14.73 45,300
Sep 14, 2023 0.13 Dividend
Sep 14, 2023 15.46 15.56 15.36 15.52 14.69 49,000
Sep 13, 2023 15.59 15.61 15.42 15.61 14.66 22,900
Sep 12, 2023 15.26 15.56 15.26 15.50 14.55 72,500
Sep 11, 2023 15.15 15.37 15.01 15.34 14.40 103,300
Sep 8, 2023 15.03 15.15 15.03 15.07 14.15 43,300
Sep 7, 2023 15.16 15.17 14.99 15.03 14.11 77,700
Sep 6, 2023 15.03 15.10 15.00 15.06 14.14 73,900
Sep 5, 2023 15.16 15.21 15.02 15.06 14.14 51,400
Sep 1, 2023 15.41 15.64 15.10 15.25 14.32 133,600
Aug 31, 2023 15.53 15.55 15.37 15.48 14.53 72,700
Aug 30, 2023 15.26 15.42 15.26 15.39 14.45 72,800
Aug 29, 2023 15.01 15.39 15.01 15.31 14.37 85,700
Aug 28, 2023 15.02 15.18 14.97 15.04 14.12 121,800
Aug 25, 2023 15.11 15.11 14.81 15.01 14.09 82,600
Aug 24, 2023 15.00 15.05 14.94 15.02 14.10 72,600
Aug 23, 2023 14.91 15.00 14.91 14.94 14.03 103,200
Aug 22, 2023 14.86 14.97 14.79 14.84 13.93 135,000
Aug 21, 2023 15.20 15.20 14.82 14.82 13.91 132,500
Aug 18, 2023 15.30 15.34 15.21 15.24 14.31 64,600
Aug 17, 2023 15.25 15.28 15.11 15.21 14.28 72,600
Aug 16, 2023 15.40 15.46 15.25 15.31 14.37 67,100
Aug 15, 2023 15.55 15.61 15.21 15.32 14.38 101,200
Aug 14, 2023 0.13 Dividend
Aug 14, 2023 15.78 15.85 15.58 15.58 14.63 86,600
Aug 11, 2023 15.95 15.97 15.86 15.92 14.83 67,100
Aug 10, 2023 15.82 15.95 15.73 15.85 14.76 64,400
Aug 9, 2023 15.76 15.81 15.76 15.81 14.73 43,100
Aug 8, 2023 15.82 15.95 15.74 15.76 14.68 71,700
Aug 7, 2023 16.10 16.19 15.70 15.82 14.74 106,100
Aug 4, 2023 16.15 16.20 16.05 16.11 15.01 40,300
Aug 3, 2023 16.13 16.19 16.00 16.15 15.04 57,700
Aug 2, 2023 16.40 16.40 16.12 16.19 15.08 63,900
Aug 1, 2023 16.65 16.65 16.25 16.44 15.31 57,000
Jul 31, 2023 16.57 16.68 16.34 16.66 15.52 68,200
Jul 28, 2023 16.54 16.58 16.28 16.45 15.32 34,600
Jul 27, 2023 16.71 16.73 16.34 16.52 15.39 43,000
Jul 26, 2023 16.66 16.81 16.43 16.54 15.41 41,600
Jul 25, 2023 16.86 16.86 16.53 16.65 15.51 37,600
Jul 24, 2023 16.71 16.99 16.63 16.89 15.73 95,000
Jul 21, 2023 16.53 16.80 16.50 16.74 15.59 57,100
Jul 20, 2023 16.57 16.61 16.41 16.54 15.41 45,900
Jul 19, 2023 16.47 16.63 16.38 16.57 15.43 52,200
Jul 18, 2023 16.09 16.41 16.09 16.39 15.27 75,300
Jul 17, 2023 16.05 16.15 16.01 16.11 15.01 43,800
Jul 14, 2023 16.12 16.26 16.01 16.09 14.99 46,100
Jul 13, 2023 0.13 Dividend
Jul 13, 2023 16.14 16.23 16.08 16.18 15.07 25,200
Jul 12, 2023 16.35 16.40 16.20 16.23 15.00 45,700
Jul 11, 2023 16.20 16.33 16.09 16.28 15.05 31,800
Jul 10, 2023 16.12 16.20 16.05 16.13 14.91 42,200
Jul 7, 2023 15.91 16.10 15.91 16.04 14.82 42,400
Jul 6, 2023 16.20 16.20 15.85 15.88 14.68 49,300
Jul 5, 2023 16.22 16.40 16.18 16.20 14.97 55,800
Jul 3, 2023 16.24 16.35 16.24 16.25 15.02 17,800
Jun 30, 2023 16.35 16.35 16.16 16.30 15.06 69,200
Jun 29, 2023 16.26 16.26 16.04 16.12 14.90 53,900
Jun 28, 2023 16.25 16.39 16.10 16.32 15.08 49,900
Jun 27, 2023 16.13 16.25 16.12 16.21 14.98 31,400
Jun 26, 2023 16.15 16.19 16.09 16.14 14.92 31,500
Jun 23, 2023 16.05 16.13 16.02 16.08 14.86 26,700
Jun 22, 2023 16.21 16.25 15.90 15.92 14.71 85,000
Jun 21, 2023 15.93 16.25 15.90 16.22 14.99 72,000
Jun 20, 2023 16.17 16.20 15.84 15.93 14.72 151,800
Jun 16, 2023 16.31 16.35 16.08 16.13 14.91 40,900
Jun 15, 2023 16.45 16.46 16.25 16.28 15.05 50,800
Jun 14, 2023 0.13 Dividend
Jun 14, 2023 16.25 16.36 16.18 16.34 15.10 30,400
Jun 13, 2023 16.43 16.56 16.23 16.23 14.88 37,600
Jun 12, 2023 16.41 16.48 16.35 16.42 15.06 31,800
Jun 9, 2023 16.28 16.47 16.28 16.43 15.07 21,200
Jun 8, 2023 16.29 16.35 16.24 16.34 14.98 16,200
Jun 7, 2023 16.36 16.47 16.24 16.30 14.95 18,000
Jun 6, 2023 16.23 16.40 16.14 16.39 15.03 45,500
Jun 5, 2023 16.37 16.45 16.22 16.22 14.87 28,600
Jun 2, 2023 16.52 16.52 16.29 16.37 15.01 42,700
Jun 1, 2023 16.36 16.44 16.29 16.31 14.96 43,000
May 31, 2023 16.33 16.34 16.18 16.32 14.97 47,600
May 30, 2023 16.20 16.20 16.05 16.18 14.84 68,300
May 26, 2023 16.03 16.23 15.95 16.20 14.86 65,800
May 25, 2023 16.10 16.14 15.86 15.89 14.57 67,600
May 24, 2023 16.37 16.42 16.09 16.15 14.81 42,100
May 23, 2023 16.20 16.33 16.15 16.32 14.97 37,200
May 22, 2023 16.46 16.46 16.19 16.21 14.87 55,100
May 19, 2023 16.42 16.50 16.32 16.38 15.02 66,300
May 18, 2023 16.44 16.50 16.42 16.42 15.06 38,600
May 17, 2023 16.57 16.64 16.48 16.48 15.11 41,900
May 16, 2023 16.61 16.70 16.55 16.57 15.20 27,100
May 15, 2023 16.83 16.92 16.60 16.72 15.33 39,900
May 12, 2023 0.13 Dividend
May 12, 2023 16.75 16.98 16.75 16.86 15.46 28,600
May 11, 2023 17.05 17.10 16.84 16.90 15.38 28,700
May 10, 2023 16.82 17.01 16.80 16.93 15.41 40,500
May 9, 2023 16.84 16.95 16.76 16.79 15.28 36,700
May 8, 2023 16.99 17.00 16.85 16.93 15.41 34,900
May 5, 2023 17.03 17.12 16.91 16.96 15.44 75,000
May 4, 2023 16.89 17.17 16.89 16.97 15.45 66,700
May 3, 2023 17.03 17.29 16.89 16.98 15.46 61,300
May 2, 2023 17.13 17.19 16.91 17.00 15.47 67,900
May 1, 2023 17.08 17.17 16.87 16.97 15.45 70,800
Apr 28, 2023 17.07 17.37 16.90 17.15 15.61 92,700
Apr 27, 2023 16.84 16.94 16.70 16.94 15.42 38,700
Apr 26, 2023 16.82 16.92 16.72 16.92 15.40 62,200
Apr 25, 2023 16.72 16.90 16.64 16.70 15.20 32,500
Apr 24, 2023 16.68 16.76 16.62 16.70 15.20 29,900
Apr 21, 2023 16.70 16.76 16.60 16.67 15.17 28,700
Apr 20, 2023 16.80 16.81 16.64 16.69 15.19 70,600
Apr 19, 2023 16.49 16.69 16.48 16.68 15.18 51,500

Related Tickers

GUG Guggenheim Active Allocation Fund
14.19
+0.35%
 
BBN BlackRock Taxable Municipal Bond Trust
15.58
-0.38%
 
BTA BlackRock Long-Term Municipal Advantage Trust
9.67
-0.40%
 
ETG Eaton Vance Tax-Advantaged Global Dividend Income Fund
17.22
-0.17%
 
PMF PIMCO Municipal Income Fund
8.92
-0.78%
 
AVK Advent Convertible and Income Fund
11.25
-0.97%
 
FOF Cohen & Steers Closed-End Opportunity Fund, Inc.
11.10
-0.72%
 
BGH Barings Global Short Duration High Yield Fund
14.01
+0.36%
 
NBB Nuveen Taxable Municipal Income Fund
14.56
-0.88%
 
DLY DoubleLine Yield Opportunities Fund
15.04
-0.20%