Fixed Income Trust for Goldman Sachs Subordinated Notes, Series 2011-1 Historical Stock Prices

TFG 
$25.7
*  
unch
unch
Get TFG Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading TFG now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    TFG 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

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

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

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 N/A N/A N/A 25.70 0
05/20/2016 25.7001 25.7001 25.7 25.7 1,540
05/19/2016 25.76 25.761 25.72 25.72 4,241
05/18/2016 25.8312 25.8312 25.8312 25.8312 400
05/17/2016 25.76 25.77 25.76 25.76 1,200
05/16/2016 25.84 25.84 25.84 25.84 1,100
05/13/2016 25.83 25.83 25.83 25.83 00
05/12/2016 25.83 25.83 25.83 25.83 400
05/11/2016 25.7482 25.7482 25.7482 25.7482 00
05/10/2016 25.84 25.85 25.701 25.7482 4,845
05/09/2016 25.7883 25.846 25.7883 25.846 200
05/06/2016 25.7 25.7 25.7 25.7 300
05/05/2016 25.72 25.72 25.72 25.72 200
05/04/2016 25.7429 25.7429 25.7429 25.7429 00
05/03/2016 25.68 25.77 25.66 25.7429 3,079
05/02/2016 25.731 25.74 25.66 25.74 2,400
04/29/2016 25.69 25.75 25.69 25.74 1,952
04/28/2016 25.65 25.76 25.65 25.7259 3,150
04/27/2016 25.68 25.7 25.65 25.65 3,472
04/26/2016 25.75 25.77 25.56 25.74 52,303
04/25/2016 26.075 26.0945 25.6301 25.6301 6,001
04/22/2016 25.82 26 25.76 25.9 6,672
04/21/2016 25.92 26.248 25.75 25.94 15,461
04/20/2016 25.5 25.5 25.4435 25.5 5,100
04/19/2016 25.35 25.5001 25.35 25.5 5,986
04/18/2016 25.48 25.765 25.48 25.765 1,200
04/15/2016 25.445 25.6 25.37 25.37 16,475
04/14/2016 25.4055 25.74 25.4055 25.41 3,985
04/13/2016 25.6902 25.6902 25.4 25.4 3,400
04/12/2016 25.51 25.99 25.39 25.39 4,492
04/11/2016 25.361 25.42 25.3501 25.37 2,937
04/08/2016 25.43 25.65 25.4 25.65 2,325
04/07/2016 25.68 25.7 25.68 25.68 1,400
04/06/2016 25.7 25.7 25.54 25.65 2,186
04/05/2016 25.7625 25.7625 25.7625 25.7625 00
04/04/2016 25.65 25.7625 25.65 25.7625 300
04/01/2016 26.64 26.64 25.55 25.55 4,671
03/31/2016 25.58 25.58 25.5 25.5 700
03/30/2016 25.7 25.7 25.67 25.7 550
03/29/2016 26 26 25.95 25.95 3,000
03/28/2016 26.535 26.5949 26.535 26.5949 580
03/24/2016 26.35 26.35 26.32 26.32 4,957
03/23/2016 26.35 26.37 26.1929 26.1929 1,148
03/22/2016 26.35 26.35 26.3 26.35 3,470
03/21/2016 26.52 26.52 26.52 26.52 00
03/18/2016 26.52 26.52 26.52 26.52 00
03/17/2016 26.52 26.52 26.52 26.52 00
03/16/2016 26.74 26.74 26.48 26.52 300
03/15/2016 26.32 26.56 26.32 26.5312 5,571
03/14/2016 26.89 26.89 26.41 26.8243 1,300
03/11/2016 26.31 26.6301 26.3 26.32 3,108
03/10/2016 26.3 26.4357 26.3 26.4357 400
03/09/2016 26.3 26.3 26.3 26.3 1,834
03/08/2016 26.3 26.3 26.28 26.2899 3,986
03/07/2016 26.2562 26.2562 26.2562 26.2562 00
03/04/2016 26.2562 26.2562 26.2562 26.2562 00
03/03/2016 26.2562 26.2562 26.2562 26.2562 100
03/02/2016 26.24 26.62 26.1 26.1 11,559
03/01/2016 25.94 26.9899 25.94 26.27 8,163
02/29/2016 25.91 26.35 25.91 26.32 600
02/26/2016 26.89 26.98 26.89 26.98 293
02/25/2016 26.35 26.35 26.35 26.35 100
02/24/2016 26.199 26.36 25.89 25.89 5,100
02/23/2016 26.01 26.01 26.01 26.01 00
02/22/2016 26.01 26.01 26.01 26.01 00
*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?