Quantcast

Synthetic Fixed-Income Securities Inc 7.00% Fixed Rate Structured Repackaged Asset-Backed Trust Securities (STRATS) Historical Stock Prices

GJV 
$26.101
*  
0.0298
0.11%
Get GJV Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading GJV 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 24-JAN-2019 TO 24-APR-2019

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 26.17 26.101 26.101 1,000
04/24/2019 26.17 26.17 26.101 26.101 1,000
04/23/2019 26.2 26.2 26.0712 26.0712 1,572
04/22/2019 26.09 26.2 26.09 26.2 500
04/18/2019 26.2 26.2 26.135 26.2 1,278
04/17/2019 26.2 26.2 26.19 26.2 800
04/16/2019 26.135 26.2 26 26.2 1,677
04/15/2019 26.15 26.15 26.15 26.15 00
04/12/2019 26 26.15 25.99 26.15 3,979
04/11/2019 26 26 26 26 448
04/10/2019 25.9793 26.0634 25.88 25.9724 1,631
04/09/2019 25.91 25.91 25.91 25.91 192
04/08/2019 25.8501 25.8501 25.8501 25.8501 00
04/05/2019 25.94 26.01 25.8501 25.8501 795
04/04/2019 25.79 26.0332 25.7 26.0332 2,345
04/03/2019 26.01 26.01 26.01 26.01 400
04/02/2019 26.25 26.25 25.8714 25.8714 1,833
04/01/2019 26.0027 26.02 26 26 700
03/29/2019 25.8 25.9302 25.8 25.9302 800
03/28/2019 25.8 25.8 25.8 25.8 200
03/27/2019 25.845 25.845 25.7501 25.7501 300
03/26/2019 25.62 25.96 25.62 25.8 2,400
03/25/2019 25.67 25.67 25.5 25.55 9,779
03/22/2019 25.8 25.8 25.8 25.8 00
03/21/2019 25.6842 25.8 25.6842 25.8 370
03/20/2019 25.89 25.9 25.8537 25.9 1,150
03/19/2019 25.67 25.9083 25.67 25.7718 3,670
03/18/2019 25.8475 25.8475 25.8475 25.8475 00
03/15/2019 25.9881 25.9881 25.8 25.8475 3,770
03/14/2019 25.7 25.8568 25.7 25.8 4,499
03/13/2019 25.7 25.7 25.7 25.7 325
03/12/2019 25.7541 25.7541 25.74 25.74 608
03/11/2019 25.7172 25.7172 25.7172 25.7172 200
03/08/2019 25.6439 25.7327 25.6439 25.7327 685
03/07/2019 25.645 25.645 25.645 25.645 310
03/06/2019 25.6 25.78 25.6 25.78 643
03/05/2019 25.63 25.6593 25.57 25.6593 1,013
03/04/2019 25.625 25.71 25.625 25.71 1,313
03/01/2019 25.596 25.596 25.596 25.596 00
02/28/2019 25.67 25.67 25.596 25.596 800
02/27/2019 25.6864 25.6864 25.6864 25.6864 300
02/26/2019 25.57 25.6978 25.57 25.6978 250
02/25/2019 25.56 25.78 25.55 25.78 721
02/22/2019 25.56 25.6245 25.55 25.6245 1,800
02/21/2019 25.61 25.79 25.53 25.78 2,417
02/20/2019 25.65 25.8 25.65 25.8 2,314
02/19/2019 25.61 25.6646 25.61 25.6646 800
02/15/2019 25.69 25.69 25.6001 25.6001 451
02/14/2019 25.69 25.69 25.69 25.69 00
02/13/2019 25.7 25.7 25.69 25.69 330
02/12/2019 25.61 25.61 25.58 25.61 1,587
02/11/2019 25.52 25.6106 25.52 25.6106 2,444
02/08/2019 25.46 25.5158 25.46 25.5143 1,033
02/07/2019 25.586 25.586 25.586 25.586 00
02/06/2019 25.586 25.586 25.586 25.586 00
02/05/2019 25.46 25.586 25.46 25.586 356
02/04/2019 25.4845 25.4845 25.4845 25.4845 00
02/01/2019 25.4845 25.4845 25.4845 25.4845 1,347
01/31/2019 25.6973 25.6973 25.69 25.69 240
01/30/2019 25.5177 25.7 25.5177 25.7 620
01/29/2019 25.4722 25.5 25.4722 25.5 1,300
01/28/2019 25.4728 25.4999 25.3301 25.3807 950
01/25/2019 25.5254 25.5254 25.4145 25.4145 320
01/24/2019 25.35 25.55 25.35 25.5495 3,200
*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