Guggenheim Taxable Municipal Managed Duration Trust (GBAB) Historical Stock Data
16.21 ↑0.32 (2.01%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GBAB is down -0.25% a day on average. There have been 10 days where Guggenheim Taxable Municipal Managed Duration Trust closed green and 20 days where GBAB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 15.93 | 16.21 | ↑$0.28 (1.76%) | 15.89 | 16.28 | 89.05K |
| 2024-05-02 | 15.75 | 15.89 | ↑$0.14 (0.89%) | 15.66 | 15.95 | 95.51K |
| 2024-05-01 | 15.70 | 15.61 | ↓$0.09 (-0.57%) | 15.60 | 15.80 | 36.02K |
| 2024-04-30 | 15.74 | 15.65 | ↓$0.09 (-0.57%) | 15.60 | 15.74 | 42.06K |
| 2024-04-29 | 15.60 | 15.63 | ↑$0.03 (0.19%) | 15.55 | 15.65 | 34.87K |
| 2024-04-26 | 15.63 | 15.58 | ↓$0.05 (-0.32%) | 15.57 | 15.85 | 74.67K |
| 2024-04-25 | 15.57 | 15.63 | ↑$0.06 (0.39%) | 15.54 | 15.70 | 35.10K |
| 2024-04-24 | 15.65 | 15.65 | ↑$0.00 (0.00%) | 15.52 | 15.72 | 53.57K |
| 2024-04-23 | 15.70 | 15.69 | ↓$0.01 (-0.06%) | 15.66 | 15.79 | 84.83K |
| 2024-04-22 | 15.75 | 15.68 | ↓$0.07 (-0.44%) | 15.66 | 15.85 | 23.34K |
| 2024-04-19 | 15.89 | 15.68 | ↓$0.21 (-1.32%) | 15.68 | 15.89 | 18.43K |
| 2024-04-18 | 15.74 | 15.76 | ↑$0.02 (0.13%) | 15.71 | 15.93 | 21.10K |
| 2024-04-17 | 15.81 | 15.71 | ↓$0.10 (-0.63%) | 15.71 | 15.85 | 40.07K |
| 2024-04-16 | 15.70 | 15.70 | ↑$0.00 (0.00%) | 15.61 | 15.76 | 92.32K |
| 2024-04-15 | 15.88 | 15.73 | ↓$0.15 (-0.91%) | 15.63 | 15.88 | 49.76K |
| 2024-04-12 | 16.10 | 15.79 | ↓$0.31 (-1.93%) | 15.77 | 16.15 | 49.75K |
| 2024-04-11 | 16.14 | 16.11 | ↓$0.03 (-0.19%) | 15.97 | 16.23 | 74.20K |
| 2024-04-10 | 16.10 | 16.25 | ↑$0.15 (0.93%) | 16.00 | 16.25 | 88.86K |
| 2024-04-09 | 16.19 | 16.13 | ↓$0.06 (-0.37%) | 16.11 | 16.25 | 53.93K |
| 2024-04-08 | 16.25 | 16.18 | ↓$0.07 (-0.43%) | 16.18 | 16.34 | 36.77K |
| 2024-04-05 | 16.30 | 16.29 | ↓$0.01 (-0.06%) | 16.22 | 16.31 | 49.05K |
| 2024-04-04 | 16.22 | 16.33 | ↑$0.11 (0.68%) | 16.22 | 16.33 | 30.64K |
| 2024-04-03 | 16.21 | 16.14 | ↓$0.07 (-0.43%) | 16.07 | 16.21 | 52.65K |
| 2024-04-02 | 16.06 | 16.23 | ↑$0.17 (1.06%) | 16.01 | 16.23 | 74.29K |
| 2024-04-01 | 16.25 | 16.06 | ↓$0.19 (-1.17%) | 16.03 | 16.25 | 64.67K |
| 2024-03-28 | 16.50 | 16.25 | ↓$0.25 (-1.52%) | 16.25 | 16.57 | 119.45K |
| 2024-03-27 | 16.48 | 16.40 | ↓$0.08 (-0.49%) | 16.35 | 16.50 | 58.08K |
| 2024-03-26 | 16.41 | 16.37 | ↓$0.04 (-0.24%) | 16.34 | 16.48 | 80.70K |
| 2024-03-25 | 16.52 | 16.41 | ↓$0.11 (-0.67%) | 16.40 | 16.52 | 41.33K |
| 2024-03-22 | 16.65 | 16.44 | ↓$0.21 (-1.26%) | 16.44 | 16.71 | 69.23K |
Create an account or log in to view more rows.
$GBAB oversold! Buy the dip
$GBAB Nope
$GBAB Reinvest your dividends
$GBAB futes rippin
$GBAB recovery hasn’t even started yet.. imo
$GBAB we need to get moving
$GBAB come on bulls we can do it
don’t let bears win
$GBAB called it
$GBAB beauty. Bag secured
$GBAB you wanna be a successful trader close your trades green