Skip to main content

Guggenheim Taxable Municipal Managed Duration Trust (NY: GBAB )

15.98 -0.20 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 15.65 15.70 15.59 15.66 88,823 +0.09(+0.56%)
Feb 28, 2024 15.66 15.75 15.55 15.57 55,341 -0.09(-0.56%)
Feb 27, 2024 15.98 15.98 15.57 15.66 190,149 -0.20(-1.28%)
Feb 26, 2024 15.83 15.86 15.73 15.86 53,982 +0.03(+0.18%)
Feb 23, 2024 15.88 15.90 15.78 15.83 51,247 +0.08(+0.49%)
Feb 22, 2024 15.86 15.94 15.71 15.75 67,050 +0.07(+0.43%)
Feb 21, 2024 15.88 15.94 15.62 15.69 139,316 -0.08(-0.49%)
Feb 20, 2024 15.79 15.93 15.66 15.76 73,693 +0.02(+0.12%)
Feb 16, 2024 15.83 15.85 15.70 15.75 45,896 -0.11(-0.67%)
Feb 15, 2024 15.95 16.00 15.78 15.85 45,598 +0.09(+0.55%)
Feb 14, 2024 15.77 15.84 15.72 15.76 65,501 -0.02(-0.12%)
Feb 13, 2024 15.91 15.94 15.72 15.78 40,512 -0.19(-1.17%)
Feb 12, 2024 16.09 16.10 15.96 15.97 70,950 -0.09(-0.54%)
Feb 09, 2024 16.15 16.21 16.03 16.06 62,854 +0.02(+0.12%)
Feb 08, 2024 16.05 16.18 15.97 16.04 49,409 -0.09(-0.54%)
Feb 07, 2024 16.17 16.22 16.10 16.12 35,836 +0.04(+0.24%)
Feb 06, 2024 16.07 16.19 16.05 16.09 38,213 +0.02(+0.12%)
Feb 05, 2024 16.10 16.12 15.98 16.07 53,404 -0.08(-0.48%)
Feb 02, 2024 16.31 16.31 16.07 16.14 42,376 -0.21(-1.29%)
Feb 01, 2024 16.22 16.36 15.94 16.36 94,836 +0.25(+1.55%)
Jan 31, 2024 16.13 16.22 16.04 16.11 74,065 +0.05(+0.30%)
Jan 30, 2024 15.97 16.06 15.84 16.06 100,461 +0.18(+1.15%)
Jan 29, 2024 15.90 15.90 15.77 15.87 74,490 +0.05(+0.30%)
Jan 26, 2024 15.97 15.97 15.72 15.83 55,876 -0.04(-0.24%)
Jan 25, 2024 15.82 15.89 15.69 15.87 48,087 +0.07(+0.43%)
Jan 24, 2024 15.88 15.88 15.68 15.80 37,189 +0.02(+0.12%)
Jan 23, 2024 15.77 15.82 15.70 15.78 64,646 +0.02(+0.12%)
Jan 22, 2024 15.66 15.76 15.56 15.76 123,934 +0.28(+1.80%)
Jan 19, 2024 15.62 15.62 15.45 15.48 46,968 -0.08(-0.49%)
Jan 18, 2024 15.63 15.63 15.45 15.56 46,399 -0.06(-0.37%)
Jan 17, 2024 15.53 15.63 15.49 15.61 54,757 +0.06(+0.37%)
Jan 16, 2024 15.73 15.83 15.50 15.56 87,511 -0.17(-1.10%)
Jan 12, 2024 15.79 16.01 15.73 15.73 59,113 -0.10(-0.61%)
Jan 11, 2024 16.01 16.07 15.83 15.83 56,105 -0.09(-0.57%)
Jan 10, 2024 16.04 16.09 15.86 15.92 79,463 -0.19(-1.19%)
Jan 09, 2024 16.05 16.11 15.90 16.11 91,393 +0.08(+0.48%)
Jan 08, 2024 16.07 16.09 15.90 16.03 116,308 +0.06(+0.36%)
Jan 05, 2024 15.93 16.05 15.76 15.97 66,238 +0.04(+0.24%)
Jan 04, 2024 15.57 16.07 15.54 15.94 117,907 +0.22(+1.40%)
Jan 03, 2024 15.49 15.76 15.44 15.72 61,765 +0.22(+1.42%)
Jan 02, 2024 15.40 15.54 15.36 15.50 80,864 +0.04(+0.25%)
Dec 29, 2023 15.74 15.74 15.40 15.46 118,612 -0.17(-1.10%)
Dec 28, 2023 15.67 15.74 15.57 15.63 76,898 -0.13(-0.85%)
Dec 27, 2023 15.59 15.83 15.55 15.76 110,636 +0.32(+2.04%)
Dec 26, 2023 15.65 15.80 15.43 15.45 111,508 -0.24(-1.52%)
Dec 22, 2023 15.84 15.86 15.61 15.69 41,620 -0.16(-1.02%)
Dec 21, 2023 15.92 15.95 15.61 15.85 68,634 +0.00(+0.00%)
Dec 20, 2023 15.87 15.89 15.66 15.85 82,073 +0.06(+0.39%)
Dec 19, 2023 15.72 15.81 15.64 15.79 75,487 +0.11(+0.70%)
Dec 18, 2023 15.73 15.78 15.63 15.68 57,768 -0.12(-0.79%)
Dec 15, 2023 15.76 15.91 15.74 15.80 70,593 +0.04(+0.24%)
Dec 14, 2023 15.73 15.85 15.52 15.76 78,626 +0.26(+1.70%)
Dec 13, 2023 15.07 15.63 15.06 15.50 87,189 +0.38(+2.51%)
Dec 12, 2023 15.12 15.23 15.07 15.12 42,537 -0.08(-0.50%)
Dec 11, 2023 15.20 15.23 15.12 15.20 67,644 +0.06(+0.38%)
Dec 08, 2023 15.21 15.29 15.12 15.14 54,302 -0.21(-1.36%)
Dec 07, 2023 15.05 15.37 15.05 15.35 62,978 +0.25(+1.63%)
Dec 06, 2023 15.28 15.30 15.08 15.10 52,812 -0.07(-0.44%)
Dec 05, 2023 15.09 15.21 15.02 15.17 110,495 +0.14(+0.95%)
Dec 04, 2023 15.01 15.24 14.93 15.03 115,367 -0.02(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.