Guggenheim Build America Bonds Managed Duration Trust Historical Stock Prices

GBAB 
$21.866
*  
0.076
0.35%
Get GBAB Alerts
*Delayed - data as of Dec. 26, 2014 15:36 ET  -  Find a broker to begin trading GBAB now
Exchange: NYSE

Community Rating:
View:    GBAB Real Time
 
 
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

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

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
15:36  21.84  21.93  21.74  21.866 16,708
12/24/2014 21.9 21.9 21.74 21.79 15,020
12/23/2014 21.95 22.08 21.83 21.85 68,062
12/22/2014 21.83 22 21.83 21.912 59,589
12/19/2014 21.75 21.95 21.75 21.91 39,539
12/18/2014 21.86 21.8899 21.7301 21.76 49,479
12/17/2014 21.72 21.93 21.72 21.92 68,554
12/16/2014 21.7 21.79 21.64 21.67 108,720
12/15/2014 21.61 21.8199 21.61 21.7 52,923
12/12/2014 21.93 21.97 21.58 21.6 148,420
12/11/2014 21.97 22.16 21.83 21.86 89,248
12/10/2014 22.02 22.18 21.99 22.05 76,431
12/09/2014 22.13 22.16 22.06 22.06 45,195
12/08/2014 22.11 22.19 22.04 22.12 49,361
12/05/2014 22.1 22.14 22.01 22.0899 67,376
12/04/2014 21.88 22.15 21.88 22.08 75,113
12/03/2014 21.76 22 21.69 21.98 60,915
12/02/2014 21.79 21.88 21.71 21.82 51,787
12/01/2014 22 22.05 21.68 21.75 81,198
11/28/2014 21.9 21.94 21.82 21.94 42,244
11/26/2014 21.75 21.85 21.62 21.85 74,618
11/25/2014 21.54 21.78 21.51 21.77 49,267
11/24/2014 21.75 21.75 21.5 21.52 50,368
11/21/2014 21.72 21.747 21.64 21.71 51,055
11/20/2014 21.7 21.83 21.51 21.64 58,186
11/19/2014 21.75 21.86 21.72 21.72 51,900
11/18/2014 21.7 21.76 21.61 21.76 52,900
11/17/2014 21.71 21.74 21.6 21.7 49,992
11/14/2014 21.57 21.72 21.48 21.72 53,691
11/13/2014 21.56 21.61 21.44 21.53 51,468
11/12/2014 21.49 21.61 21.4281 21.55 32,506
11/11/2014 21.53 21.61 21.5 21.53 56,948
11/10/2014 21.7 21.71 21.556 21.63 30,083
11/07/2014 21.55 21.74 21.5 21.7117 57,128
11/06/2014 21.57 21.58 21.445 21.51 21,714
11/05/2014 21.52 21.58 21.45 21.55 45,593
11/04/2014 21.47 21.58 21.47 21.51 32,418
11/03/2014 21.59 21.59 21.46 21.48 38,013
10/31/2014 21.68 21.68 21.4577 21.54 41,468
10/30/2014 21.55 21.59 21.5101 21.57 34,847
10/29/2014 21.54 21.56 21.44 21.51 46,898
10/28/2014 21.53 21.56 21.42 21.5 56,903
10/27/2014 21.41 21.52 21.4084 21.5 26,498
10/24/2014 21.5 21.51 21.42 21.51 25,997
10/23/2014 21.39 21.4748 21.37 21.41 52,412
10/22/2014 21.53 21.53 21.44 21.52 38,036
10/21/2014 21.49 21.53 21.36 21.4852 34,035
10/20/2014 21.5 21.59 21.34 21.49 22,994
10/17/2014 21.46 21.49 21.33 21.45 54,606
10/16/2014 21.71 21.7358 21.4 21.53 70,273
10/15/2014 21.58 21.8 21.53 21.71 75,311
10/14/2014 21.69 21.75 21.58 21.6 49,883
10/13/2014 21.82 21.8899 21.7506 21.8 41,195
10/10/2014 21.7 21.84 21.64 21.74 58,657
10/09/2014 21.75 21.79 21.65 21.76 73,795
10/08/2014 21.6 21.68 21.51 21.68 47,227
10/07/2014 21.42 21.6 21.41 21.572 21,400
10/06/2014 21.4 21.51 21.34 21.42 45,899
10/03/2014 21.6 21.6 21.3 21.31 74,582
10/02/2014 21.68 21.68 21.28 21.53 66,336
10/01/2014 21.31 21.66 21.31 21.64 52,191
09/30/2014 21.33 21.351 21.295 21.31 47,581
09/29/2014 21.34 21.4323 21.223 21.29 58,315
09/26/2014 21.3112 21.36 21.2625 21.3101 45,820
09/25/2014 21.26 21.43 21.24 21.37 32,549
09/24/2014 21.28 21.4399 21.21 21.31 52,871
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?