Quantcast

Guggenheim Taxable Municipal Managed Duration Trust Common Shares of Beneficial Interest Historical Stock Prices

GBAB 
$22.4
*  
0.17
0.76%
Get GBAB Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading GBAB now
Exchange:NYSE

Community Rating:
View:    GBAB Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 22.27 22.40 22.25 22.40 63,513
03/22/2019 22.28 22.4 22.25 22.4 63,513
03/21/2019 22.17 22.26 22.14 22.23 40,412
03/20/2019 21.94 22.15 21.89 22.15 85,516
03/19/2019 22.04 22.09 21.87 21.97 84,082
03/18/2019 22.33 22.37 21.83 22.09 85,787
03/15/2019 22.13 22.33 22.13 22.28 43,487
03/14/2019 22.39 22.431 22.1 22.19 47,199
03/13/2019 22.52 22.63 22.35 22.47 37,798
03/12/2019 22.53 22.64 22.42 22.47 45,498
03/11/2019 22.36 22.64 22.36 22.63 40,273
03/08/2019 22.35 22.419 22.2601 22.36 34,834
03/07/2019 22.44 22.53 22.3409 22.4 65,462
03/06/2019 22.54 22.559 22.3 22.35 22,142
03/05/2019 22.49 22.55 22.45 22.54 31,223
03/04/2019 22.55 22.62 22.51 22.55 44,052
03/01/2019 22.76 22.76 22.5 22.55 25,337
02/28/2019 22.77 22.79 22.52 22.53 35,130
02/27/2019 22.78 22.78 22.57 22.61 28,190
02/26/2019 22.72 22.8 22.55 22.65 35,517
02/25/2019 22.7 22.7 22.62 22.7 46,393
02/22/2019 22.47 22.54 22.47 22.49 32,967
02/21/2019 22.67 22.6746 22.46 22.47 43,598
02/20/2019 22.57 22.67 22.485 22.67 36,938
02/19/2019 22.5 22.6167 22.4433 22.53 25,587
02/15/2019 22.68 22.68 22.43 22.52 48,072
02/14/2019 22.53 22.61 22.4 22.51 43,670
02/13/2019 22.75 22.75 22.46 22.56 37,641
02/12/2019 22.68 22.76 22.46 22.71 30,873
02/11/2019 22.42 22.69 22.4 22.68 46,177
02/08/2019 22.45 22.68 22.42 22.43 41,867
02/07/2019 22.88 22.96 22.41 22.53 71,870
02/06/2019 22.75 22.88 22.71 22.88 42,026
02/05/2019 22.65 22.74 22.4301 22.66 60,043
02/04/2019 22.55 22.65 22.4091 22.62 49,423
02/01/2019 22.5 22.58 22.3 22.43 49,271
01/31/2019 22.49 22.5 22.36 22.45 37,413
01/30/2019 22.35 22.45 22.19 22.31 49,020
01/29/2019 22.2 22.65 22.15 22.33 55,042
01/28/2019 22.22 22.22 22.0913 22.21 25,890
01/25/2019 22.14 22.2 22.09 22.2 41,846
01/24/2019 22.25 22.25 22.06 22.14 27,216
01/23/2019 22.23 22.23 22.089 22.22 35,561
01/22/2019 21.97 22.23 21.97 22.05 40,819
01/18/2019 21.99 22.1653 21.99 22.05 56,431
01/17/2019 22.18 22.24 22.01 22.01 31,162
01/16/2019 22.14 22.19 21.96 22.19 32,514
01/15/2019 22.14 22.21 21.92 22.14 46,567
01/14/2019 21.9 22.12 21.9 22.12 42,109
01/11/2019 22.08 22.14 21.9101 22.01 47,309
01/10/2019 22.06 22.269 22.02 22.04 31,223
01/09/2019 22.2 22.3689 22.05 22.05 41,622
01/08/2019 22.36 22.3678 22.11 22.18 47,203
01/07/2019 22.17 22.33 22 22.14 51,219
01/04/2019 22.15 22.28 22.0438 22.16 38,693
01/03/2019 22.25 22.35 22.0976 22.2 116,612
01/02/2019 21.93 22.12 21.9 21.95 47,460
12/31/2018 22.04 22.1076 21.9 21.93 55,077
12/28/2018 22 22.15 21.75 21.91 62,136
12/27/2018 21.99 22.18 21.7901 22 74,785
12/26/2018 21.7 22.05 21.5827 21.9 60,136
12/24/2018 21.39 21.74 21.39 21.55 26,229
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio