Skip to main content

Guggenheim Taxable Municipal Managed Duration Trust (NY: GBAB )

16.09 +0.03 (+0.19%)
Streaming Delayed Price Updated: 12:34 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 16.15 16.25 16.04 16.06 53,655 -0.09(-0.56%)
Feb 27, 2024 16.48 16.48 16.06 16.15 184,355 -0.21(-1.28%)
Feb 26, 2024 16.33 16.36 16.22 16.36 52,338 +0.03(+0.18%)
Feb 23, 2024 16.38 16.40 16.27 16.33 49,686 +0.08(+0.49%)
Feb 22, 2024 16.36 16.44 16.20 16.25 65,007 +0.07(+0.43%)
Feb 21, 2024 16.38 16.44 16.11 16.18 135,071 -0.08(-0.49%)
Feb 20, 2024 16.29 16.43 16.15 16.26 71,448 +0.02(+0.12%)
Feb 16, 2024 16.33 16.35 16.19 16.24 44,498 -0.11(-0.67%)
Feb 15, 2024 16.45 16.50 16.28 16.35 44,209 +0.09(+0.55%)
Feb 14, 2024 16.27 16.34 16.21 16.26 63,506 -0.02(-0.12%)
Feb 13, 2024 16.41 16.44 16.21 16.28 39,278 -0.19(-1.17%)
Feb 12, 2024 16.59 16.61 16.46 16.47 68,788 -0.09(-0.54%)
Feb 09, 2024 16.66 16.72 16.53 16.56 60,939 +0.02(+0.12%)
Feb 08, 2024 16.55 16.69 16.47 16.54 47,904 -0.09(-0.54%)
Feb 07, 2024 16.68 16.73 16.60 16.63 34,744 +0.04(+0.24%)
Feb 06, 2024 16.57 16.70 16.55 16.59 37,048 +0.02(+0.12%)
Feb 05, 2024 16.60 16.62 16.48 16.57 51,776 -0.08(-0.48%)
Feb 02, 2024 16.82 16.82 16.57 16.65 41,084 -0.22(-1.29%)
Feb 01, 2024 16.73 16.87 16.44 16.87 91,946 +0.26(+1.55%)
Jan 31, 2024 16.64 16.73 16.54 16.61 71,808 +0.05(+0.30%)
Jan 30, 2024 16.47 16.56 16.33 16.56 97,400 +0.19(+1.15%)
Jan 29, 2024 16.40 16.40 16.26 16.37 72,220 +0.05(+0.30%)
Jan 26, 2024 16.47 16.47 16.21 16.32 54,174 -0.04(-0.24%)
Jan 25, 2024 16.31 16.39 16.18 16.36 46,622 +0.07(+0.43%)
Jan 24, 2024 16.38 16.38 16.18 16.29 36,056 +0.02(+0.12%)
Jan 23, 2024 16.26 16.31 16.19 16.27 62,676 +0.02(+0.12%)
Jan 22, 2024 16.16 16.25 16.05 16.25 120,157 +0.29(+1.80%)
Jan 19, 2024 16.12 16.12 15.94 15.97 45,537 -0.08(-0.49%)
Jan 18, 2024 16.13 16.13 15.94 16.05 44,985 -0.06(-0.37%)
Jan 17, 2024 16.02 16.13 15.98 16.11 53,088 +0.06(+0.37%)
Jan 16, 2024 16.22 16.32 15.99 16.05 84,845 -0.18(-1.10%)
Jan 12, 2024 16.28 16.51 16.22 16.22 57,312 -0.10(-0.61%)
Jan 11, 2024 16.51 16.57 16.32 16.32 54,395 -0.09(-0.57%)
Jan 10, 2024 16.55 16.59 16.36 16.42 77,042 -0.20(-1.19%)
Jan 09, 2024 16.56 16.61 16.40 16.61 88,608 +0.08(+0.48%)
Jan 08, 2024 16.57 16.59 16.40 16.54 112,764 +0.06(+0.36%)
Jan 05, 2024 16.43 16.56 16.26 16.48 64,219 +0.04(+0.24%)
Jan 04, 2024 16.06 16.57 16.02 16.44 114,314 +0.23(+1.40%)
Jan 03, 2024 15.97 16.26 15.93 16.21 59,883 +0.23(+1.42%)
Jan 02, 2024 15.89 16.03 15.85 15.98 78,400 +0.04(+0.25%)
Dec 29, 2023 16.23 16.23 15.88 15.94 114,998 -0.18(-1.10%)
Dec 28, 2023 16.16 16.23 16.06 16.12 74,555 -0.14(-0.85%)
Dec 27, 2023 16.08 16.33 16.03 16.26 107,264 +0.32(+2.04%)
Dec 26, 2023 16.14 16.30 15.92 15.93 108,110 -0.25(-1.52%)
Dec 22, 2023 16.34 16.36 16.10 16.18 40,352 -0.17(-1.02%)
Dec 21, 2023 16.42 16.45 16.10 16.35 66,543 +0.00(+0.00%)
Dec 20, 2023 16.37 16.39 16.15 16.35 79,572 +0.06(+0.39%)
Dec 19, 2023 16.21 16.31 16.13 16.28 73,187 +0.11(+0.70%)
Dec 18, 2023 16.22 16.28 16.12 16.17 56,008 -0.13(-0.79%)
Dec 15, 2023 16.26 16.41 16.23 16.30 68,442 +0.04(+0.24%)
Dec 14, 2023 16.22 16.35 16.00 16.26 76,230 +0.27(+1.70%)
Dec 13, 2023 15.55 16.13 15.54 15.99 84,532 +0.39(+2.51%)
Dec 12, 2023 15.60 15.71 15.55 15.60 41,240 -0.08(-0.50%)
Dec 11, 2023 15.68 15.70 15.60 15.68 65,582 +0.06(+0.38%)
Dec 08, 2023 15.69 15.77 15.60 15.62 52,648 -0.21(-1.36%)
Dec 07, 2023 15.52 15.85 15.52 15.83 61,059 +0.25(+1.63%)
Dec 06, 2023 15.76 15.78 15.56 15.58 51,203 -0.07(-0.44%)
Dec 05, 2023 15.57 15.69 15.49 15.65 107,128 +0.15(+0.95%)
Dec 04, 2023 15.48 15.71 15.40 15.50 111,851 -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.