Guggenheim Build America Bonds Managed Duration Trust Historical Stock Prices

GBAB 
$21.82
*  
0.03
0.14%
Get GBAB Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading GBAB now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  21.84  21.86  21.81  21.82 42,782
07/29/2014 21.83 21.86 21.81 21.82 42,782
07/28/2014 21.79 21.86 21.7582 21.79 51,593
07/25/2014 21.75 21.8 21.721 21.761 29,927
07/24/2014 21.74 21.7605 21.71 21.7525 24,603
07/23/2014 21.75 21.7999 21.71 21.74 43,821
07/22/2014 21.67 21.75 21.67 21.7201 22,039
07/21/2014 21.63 21.74 21.63 21.665 44,751
07/18/2014 21.61 21.681 21.58 21.62 56,167
07/17/2014 21.5 21.68 21.47 21.63 86,995
07/16/2014 21.54 21.6 21.5 21.5 85,169
07/15/2014 21.65 21.72 21.46 21.47 82,690
07/14/2014 22.05 22.05 21.63 21.69 58,811
07/11/2014 22.23 22.282 21.76 21.96 45,923
07/10/2014 21.95 22.27 21.94 22.24 39,118
07/09/2014 22.16 22.16 21.7901 21.87 41,085
07/08/2014 22.05 22.11 21.81 21.85 48,778
07/07/2014 21.84 22.27 21.6 22.08 63,812
07/03/2014 21.86 21.86 21.5201 21.76 54,027
07/02/2014 21.99 21.99 21.76 21.88 45,921
07/01/2014 22.11 22.11 21.98 22.03 42,035
06/30/2014 22.2 22.2 22.04 22.04 54,958
06/27/2014 22.04 22.18 22.04 22.09 38,560
06/26/2014 21.95 22.09 21.95 22.05 42,890
06/25/2014 21.92 22.09 21.92 22.04 43,075
06/24/2014 21.98 22.05 21.93 21.96 76,815
06/23/2014 21.8 21.9399 21.7899 21.91 42,224
06/20/2014 21.87 21.87 21.75 21.841 29,086
06/19/2014 21.72 21.909 21.72 21.8648 47,718
06/18/2014 21.63 21.79 21.62 21.78 60,578
06/17/2014 21.64 21.7 21.55 21.7 69,006
06/16/2014 21.5 21.71 21.5 21.62 67,090
06/13/2014 21.39 21.49 21.39 21.471 28,104
06/12/2014 21.27 21.52 21.27 21.51 23,187
06/11/2014 21.16 21.47 21.15 21.29 58,337
06/10/2014 21.27 21.347 21.25 21.312 52,706
06/09/2014 21.21 21.36 21.21 21.3001 45,038
06/06/2014 21.28 21.34 21.27 21.3 31,092
06/05/2014 21.27 21.318 21.12 21.21 56,392
06/04/2014 21.38 21.57 21.13 21.24 52,031
06/03/2014 21.56 21.62 21.45 21.45 31,818
06/02/2014 21.79 21.79 21.55 21.57 25,953
05/30/2014 21.69 21.69 21.5801 21.69 34,301
05/29/2014 21.53 21.69 21.53 21.58 36,525
05/28/2014 21.3 21.49 21.3 21.41 50,323
05/27/2014 21.18 21.34 21.18 21.28 47,713
05/23/2014 21.22 21.3 21.1523 21.2 42,307
05/22/2014 21.19 21.31 21.1617 21.2194 41,019
05/21/2014 21.22 21.35 21.171 21.191 29,808
05/20/2014 21.22 21.33 21.2 21.29 24,372
05/19/2014 21.27 21.45 21.18 21.279 36,707
05/16/2014 21.28 21.4859 21.28 21.36 29,466
05/15/2014 21.24 21.53 21.24 21.36 38,660
05/14/2014 21.1 21.28 21.1 21.22 22,134
05/13/2014 21.14 21.1637 21.06 21.12 67,889
05/12/2014 21.35 21.41 21.23 21.32 43,564
05/09/2014 21.23 21.35 21.22 21.35 37,619
05/08/2014 21.3 21.5 21.26 21.32 41,038
05/07/2014 21.11 21.35 21.11 21.35 41,538
05/06/2014 21.15 21.237 21.15 21.2 29,621
05/05/2014 21.1 21.2743 21.09 21.18 50,879
05/02/2014 21.03 21.1699 20.95 21.1 66,155
05/01/2014 21.08 21.236 21 21.07 94,736
04/30/2014 21.2 21.28 20.97 20.97 112,851
04/29/2014 21.07 21.1 21.05 21.09 39,609
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?