Quantcast

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

GJV 
$26.0047
*  
0.0047
0.02%
Get GJV Alerts
*Delayed - data as of May 22, 2018  -  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

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

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2018 TO 22-MAY-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 26.0047 26.0047 26.0047 532
05/22/2018 26.0047 26.0047 26.0047 26.0047 532
05/21/2018 26.0959 26.1125 26 26 1,100
05/18/2018 25.97 25.98 25.97 25.98 700
05/17/2018 25.9017 25.9161 25.79 25.8 2,506
05/16/2018 25.8711 25.95 25.8458 25.881 3,434
05/15/2018 25.84 25.95 25.84 25.91 2,734
05/14/2018 25.8 25.95 25.8 25.95 2,483
05/11/2018 25.79 25.79 25.79 25.79 00
05/10/2018 25.79 25.79 25.79 25.79 240
05/09/2018 25.8 25.8 25.72 25.74 998
05/08/2018 25.8 25.8 25.7 25.8 2,311
05/07/2018 25.8 25.8 25.75 25.75 640
05/04/2018 25.7325 25.7325 25.7325 25.7325 137
05/03/2018 25.79 25.79 25.79 25.79 00
05/02/2018 25.774 25.79 25.65 25.79 13,200
05/01/2018 25.71 25.71 25.71 25.71 158
04/30/2018 25.7 25.7 25.7 25.7 1,000
04/27/2018 25.85 25.85 25.71 25.71 688
04/26/2018 25.8041 25.94 25.7 25.7 2,682
04/25/2018 25.8 25.8373 25.76 25.7618 1,375
04/24/2018 25.79 25.79 25.76 25.76 2,303
04/23/2018 25.77 25.879 25.77 25.879 300
04/20/2018 25.77 25.77 25.76 25.76 290
04/19/2018 25.76 25.8227 25.76 25.82 1,025
04/18/2018 25.8516 25.8516 25.8516 25.8516 00
04/17/2018 25.8 25.8516 25.8 25.8516 1,000
04/16/2018 25.78 25.78 25.76 25.78 1,500
04/13/2018 25.8884 25.8884 25.8884 25.8884 00
04/12/2018 25.76 25.8884 25.76 25.8884 235
04/11/2018 25.8 25.8 25.7966 25.7989 744
04/10/2018 25.76 25.8116 25.76 25.8116 1,000
04/09/2018 25.76 25.76 25.76 25.76 00
04/06/2018 25.76 25.77 25.76 25.76 400
04/05/2018 25.75 25.75 25.75 25.75 00
04/04/2018 25.75 25.75 25.75 25.75 100
04/03/2018 25.75 25.75 25.75 25.75 300
04/02/2018 25.67 25.7313 25.653 25.653 1,378
03/29/2018 25.95 25.95 25.95 25.95 279
03/28/2018 25.6201 25.6201 25.6201 25.6201 378
03/27/2018 25.7013 25.7013 25.7013 25.7013 00
03/26/2018 25.7013 25.7013 25.7013 25.7013 00
03/23/2018 25.7013 25.7013 25.7013 25.7013 00
03/22/2018 25.7013 25.7013 25.7013 25.7013 200
03/21/2018 25.8 25.8 25.8 25.8 700
03/20/2018 25.66 25.7114 25.65 25.66 2,275
03/19/2018 25.62 25.62 25.62 25.62 00
03/16/2018 25.62 25.62 25.62 25.62 00
03/15/2018 25.8987 25.8987 25.62 25.62 675
03/14/2018 25.6648 25.6648 25.6648 25.6648 1,000
03/13/2018 25.7687 25.7687 25.7 25.7 700
03/12/2018 25.62 25.9 25.62 25.8487 793
03/09/2018 25.8001 25.8001 25.8 25.8 600
03/08/2018 25.795 25.795 25.795 25.795 200
03/07/2018 25.51 25.98 25.5 25.6 5,125
03/06/2018 25.6 25.6 25.6 25.6 200
03/05/2018 25.6522 25.7903 25.6522 25.6753 1,000
03/02/2018 25.45 25.45 25.45 25.45 00
03/01/2018 25.45 25.45 25.45 25.45 200
02/28/2018 25.7203 25.7203 25.7203 25.7203 00
02/27/2018 25.4652 25.7203 25.4652 25.7203 746
02/26/2018 25.5988 25.5988 25.5988 25.5988 00
02/23/2018 25.5988 25.5988 25.5988 25.5988 00
02/22/2018 25.5988 25.5988 25.5988 25.5988 400
*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