Quantcast

Synthetic Fixed-Income Securities, Inc. Synthetic Fixed-Income Securities, Inc. on behalf of STRATS(SM) Trust for Wal-Mart Stores, Inc. Securities, Series 2004-5 Historical Stock Prices

GJO 
$22.9999
*  
0.193
0.85%
Get GJO Alerts
*Delayed - data as of Oct. 22, 2018  -  Find a broker to begin trading GJO now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
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 19-JUL-2018 TO 19-OCT-2018

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 22.9999 22.64 22.9999 1,401
10/19/2018 23.03 23.03 22.8 22.8069 2,800
10/18/2018 23.03 23.03 23.03 23.03 00
10/17/2018 23.03 23.03 23.03 23.03 100
10/16/2018 23.2655 23.2655 23.2655 23.2655 360
10/15/2018 23.03 23.03 23.03 23.03 00
10/12/2018 23.03 23.03 23.03 23.03 100
10/11/2018 23.072 23.072 23.072 23.072 00
10/10/2018 23.072 23.072 23.072 23.072 100
10/09/2018 23.49 23.49 23.49 23.49 00
10/08/2018 23.49 23.49 23.49 23.49 100
10/05/2018 23.49 23.49 23.49 23.49 100
10/04/2018 23.49 23.49 23.49 23.49 00
10/03/2018 23.49 23.49 23.49 23.49 00
10/02/2018 23.01 23.49 23.01 23.49 300
10/01/2018 23.49 23.49 23.22 23.22 1,168
09/28/2018 23.49 23.49 23.49 23.49 280
09/27/2018 23.4183 23.4183 23.4183 23.4183 100
09/26/2018 23.4899 23.49 23.4072 23.4072 1,800
09/25/2018 23.25 23.25 23.25 23.25 162
09/24/2018 23.25 23.3663 23.25 23.25 1,810
09/21/2018 23.49 23.49 23.49 23.49 185
09/20/2018 23.49 23.49 23.2965 23.2965 400
09/19/2018 23.49 23.49 23.49 23.49 100
09/18/2018 23.423 23.49 23.423 23.49 2,408
09/17/2018 23.3 23.479 23.2187 23.47 2,332
09/14/2018 23.37 23.37 23.37 23.37 850
09/13/2018 23.34 23.34 23.34 23.34 00
09/12/2018 23.34 23.34 23.34 23.34 00
09/11/2018 23.34 23.34 23.34 23.34 100
09/10/2018 23.34 23.34 23.34 23.34 00
09/07/2018 23.34 23.34 23.34 23.34 00
09/06/2018 23.34 23.34 23.34 23.34 00
09/05/2018 23.34 23.34 23.34 23.34 00
09/04/2018 23.34 23.34 23.34 23.34 00
08/31/2018 23.34 23.34 23.34 23.34 00
08/30/2018 23.34 23.34 23.34 23.34 00
08/29/2018 23.34 23.34 23.34 23.34 00
08/28/2018 23.15 23.34 23.15 23.34 396
08/27/2018 22.75 22.75 22.75 22.75 00
08/24/2018 22.75 22.75 22.75 22.75 00
08/23/2018 22.75 22.75 22.75 22.75 500
08/22/2018 22.89 22.9 22.8354 22.9 7,200
08/21/2018 22.8 22.8 22.78 22.78 1,400
08/20/2018 23.08 23.08 23.08 23.08 00
08/17/2018 22.69 23.08 22.69 23.08 1,700
08/16/2018 22.77 22.8729 22.69 22.8035 1,632
08/15/2018 23.34 23.34 23.34 23.34 100
08/14/2018 22.6 22.6 22.6 22.6 00
08/13/2018 22.6 22.6 22.6 22.6 00
08/10/2018 22.6 22.6 22.6 22.6 00
08/09/2018 22.6 22.6 22.6 22.6 00
08/08/2018 22.6 22.6 22.6 22.6 00
08/07/2018 22.6 22.6 22.6 22.6 163
08/06/2018 22.85 22.85 22.85 22.85 700
08/03/2018 22.65 22.65 22.65 22.65 100
08/02/2018 22.61 22.8 22.61 22.8 400
08/01/2018 22.7 22.7 22.7 22.7 00
07/31/2018 22.7 22.7 22.7 22.7 00
07/30/2018 22.7 22.7 22.7 22.7 00
07/27/2018 22.6 22.7 22.6 22.7 300
07/26/2018 22.63 22.63 22.63 22.63 00
07/25/2018 23 23.1732 22.63 22.63 300
07/24/2018 23 23 23 23 00
07/23/2018 23 23 23 23 223
07/20/2018 22.6985 22.6985 22.6985 22.6985 00
07/19/2018 22.6946 22.6985 22.6946 22.6985 1,100
*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