NYSE - Nasdaq Real Time Price USD

STRATS Trust for United States Cellular Corp. Securities, Series 2004-6 STRATS 6.375 (GJH)

8.73 0.00 (0.00%)
At close: April 23 at 1:17 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 8.73 8.73 8.73 8.73 8.73 -
Apr 23, 2024 8.73 8.73 8.73 8.73 8.73 1,100
Apr 22, 2024 8.66 8.66 8.66 8.66 8.66 -
Apr 19, 2024 8.66 8.66 8.66 8.66 8.66 1,600
Apr 18, 2024 8.65 8.65 8.65 8.65 8.65 300
Apr 17, 2024 8.53 8.53 8.53 8.53 8.53 -
Apr 16, 2024 8.53 8.53 8.53 8.53 8.53 400
Apr 15, 2024 8.69 8.69 8.69 8.69 8.69 200
Apr 12, 2024 8.72 8.72 8.68 8.68 8.68 2,800
Apr 11, 2024 8.82 8.82 8.82 8.82 8.82 1,100
Apr 10, 2024 8.82 8.82 8.82 8.82 8.82 -
Apr 9, 2024 8.82 8.82 8.81 8.82 8.82 1,200
Apr 8, 2024 8.81 8.85 8.81 8.84 8.84 1,900
Apr 5, 2024 8.90 8.90 8.90 8.90 8.90 700
Apr 4, 2024 8.68 8.99 8.68 8.96 8.96 3,100
Apr 3, 2024 8.69 8.69 8.69 8.69 8.69 -
Apr 2, 2024 8.69 8.69 8.69 8.69 8.69 200
Apr 1, 2024 9.00 9.00 9.00 9.00 9.00 700
Mar 28, 2024 8.79 8.90 8.79 8.81 8.81 10,400
Mar 27, 2024 8.68 8.84 8.67 8.84 8.84 2,000
Mar 26, 2024 8.69 8.69 8.69 8.69 8.69 100
Mar 25, 2024 8.91 8.91 8.91 8.91 8.91 -
Mar 22, 2024 8.91 8.91 8.91 8.91 8.91 -
Mar 21, 2024 8.91 8.91 8.91 8.91 8.91 -
Mar 20, 2024 8.85 8.91 8.81 8.91 8.91 7,200
Mar 19, 2024 8.85 8.85 8.85 8.85 8.85 300
Mar 18, 2024 8.85 8.85 8.85 8.85 8.85 -
Mar 15, 2024 8.85 8.85 8.85 8.85 8.85 2,100
Mar 14, 2024 8.85 8.85 8.85 8.85 8.85 -
Mar 13, 2024 8.87 8.87 8.85 8.85 8.85 500
Mar 12, 2024 8.95 8.98 8.95 8.98 8.98 1,600
Mar 11, 2024 8.74 8.84 8.67 8.72 8.72 6,200
Mar 8, 2024 8.59 8.59 8.59 8.59 8.59 -
Mar 7, 2024 8.59 8.59 8.59 8.59 8.59 -
Mar 6, 2024 8.80 8.80 8.59 8.59 8.59 1,300
Mar 5, 2024 8.63 8.63 8.63 8.63 8.63 -
Mar 4, 2024 8.63 8.63 8.63 8.63 8.63 100
Mar 1, 2024 8.63 8.63 8.63 8.63 8.63 -
Feb 29, 2024 8.63 8.63 8.63 8.63 8.63 -
Feb 28, 2024 8.63 8.63 8.63 8.63 8.63 -
Feb 27, 2024 8.75 8.75 8.63 8.63 8.63 6,000
Feb 26, 2024 8.75 8.88 8.75 8.76 8.76 1,300
Feb 23, 2024 8.88 8.88 8.78 8.78 8.78 700
Feb 22, 2024 8.88 8.88 8.88 8.88 8.88 300
Feb 21, 2024 8.88 8.94 8.88 8.94 8.94 700
Feb 20, 2024 9.05 9.05 9.05 9.05 9.05 -
Feb 16, 2024 9.05 9.05 8.97 9.05 9.05 2,200
Feb 15, 2024 9.05 9.05 9.05 9.05 9.05 -
Feb 14, 2024 9.05 9.05 9.05 9.05 9.05 -
Feb 13, 2024 9.05 9.06 9.05 9.05 9.05 2,700
Feb 12, 2024 9.15 9.15 9.15 9.15 9.15 -
Feb 9, 2024 9.15 9.15 9.15 9.15 9.15 -
Feb 8, 2024 9.15 9.15 9.15 9.15 9.15 -
Feb 7, 2024 9.15 9.15 9.15 9.15 9.15 100
Feb 6, 2024 9.07 9.09 9.07 9.09 9.09 2,700
Feb 5, 2024 9.05 9.05 9.05 9.05 9.05 -
Feb 2, 2024 9.02 9.05 9.02 9.05 9.05 1,200
Feb 1, 2024 9.15 9.15 9.14 9.15 9.15 4,100
Jan 31, 2024 9.04 9.04 9.04 9.04 9.04 1,200
Jan 30, 2024 9.00 9.10 9.00 9.10 9.10 1,200
Jan 29, 2024 9.06 9.06 9.06 9.06 9.06 2,600
Jan 26, 2024 9.03 9.55 9.03 9.49 9.49 5,600
Jan 25, 2024 9.16 9.20 9.16 9.20 9.20 600
Jan 24, 2024 8.88 8.88 8.88 8.88 8.88 200
Jan 23, 2024 8.98 8.98 8.98 8.98 8.98 -
Jan 22, 2024 8.64 8.98 8.64 8.98 8.98 900
Jan 19, 2024 8.63 8.63 8.63 8.63 8.63 -
Jan 18, 2024 8.63 8.63 8.63 8.63 8.63 -
Jan 17, 2024 8.56 8.63 8.55 8.63 8.63 800
Jan 16, 2024 8.70 8.70 8.63 8.70 8.70 5,600
Jan 12, 2024 8.60 8.65 8.60 8.65 8.65 2,500
Jan 11, 2024 8.67 8.67 8.67 8.67 8.67 -
Jan 10, 2024 8.67 8.67 8.67 8.67 8.67 100
Jan 9, 2024 8.55 8.55 8.55 8.55 8.55 -
Jan 8, 2024 8.55 8.55 8.55 8.55 8.55 -
Jan 5, 2024 8.50 8.60 8.50 8.55 8.55 2,100
Jan 4, 2024 8.55 8.55 8.48 8.51 8.51 300
Jan 3, 2024 8.49 8.49 8.49 8.49 8.49 -
Jan 2, 2024 8.49 8.49 8.49 8.49 8.49 -
Dec 29, 2023 8.47 8.49 8.47 8.49 8.49 600
Dec 28, 2023 8.75 8.75 8.45 8.47 8.47 2,500
Dec 27, 2023 8.41 8.41 8.41 8.41 8.41 -
Dec 26, 2023 8.41 8.41 8.41 8.41 8.41 -
Dec 22, 2023 8.41 8.41 8.41 8.41 8.41 500
Dec 21, 2023 8.42 8.42 8.40 8.40 8.40 1,800
Dec 20, 2023 8.27 8.28 8.27 8.28 8.28 7,400
Dec 19, 2023 8.37 8.37 8.33 8.33 8.33 2,000
Dec 18, 2023 8.37 8.37 8.37 8.37 8.37 -
Dec 15, 2023 8.50 8.55 8.37 8.37 8.37 900
Dec 14, 2023 8.41 8.41 8.30 8.30 8.30 800
Dec 13, 2023 0.32 Dividend
Dec 13, 2023 8.36 8.50 8.17 8.17 8.17 4,500
Dec 12, 2023 8.56 8.56 8.56 8.56 8.24 300
Dec 11, 2023 8.56 8.56 8.56 8.56 8.24 6,500
Dec 8, 2023 8.56 8.56 8.56 8.56 8.24 -
Dec 7, 2023 8.56 8.56 8.56 8.56 8.24 -
Dec 6, 2023 8.56 8.56 8.56 8.56 8.24 -
Dec 5, 2023 8.57 8.58 8.56 8.56 8.24 1,500
Dec 4, 2023 8.55 8.55 8.55 8.55 8.23 100
Dec 1, 2023 8.55 8.55 8.55 8.55 8.23 800
Nov 30, 2023 8.55 8.55 8.51 8.55 8.23 900
Nov 29, 2023 8.49 8.55 8.49 8.54 8.22 2,900
Nov 28, 2023 8.55 8.55 8.55 8.55 8.23 -
Nov 27, 2023 8.50 8.55 8.49 8.55 8.23 3,500
Nov 24, 2023 8.37 8.37 8.37 8.37 8.06 -
Nov 22, 2023 8.37 8.37 8.37 8.37 8.06 -
Nov 21, 2023 8.38 8.38 8.37 8.37 8.06 900
Nov 20, 2023 8.37 8.46 8.37 8.46 8.14 200
Nov 17, 2023 8.33 8.33 8.33 8.33 8.02 100
Nov 16, 2023 8.30 8.30 8.30 8.30 7.99 -
Nov 15, 2023 8.30 8.30 8.30 8.30 7.99 -
Nov 14, 2023 8.30 8.30 8.30 8.30 7.99 200
Nov 13, 2023 8.21 8.21 8.21 8.21 7.90 -
Nov 10, 2023 8.21 8.21 8.21 8.21 7.90 100
Nov 9, 2023 8.21 8.21 8.21 8.21 7.90 400
Nov 8, 2023 8.21 8.21 8.21 8.21 7.90 100
Nov 7, 2023 8.17 8.17 8.17 8.17 7.87 -
Nov 6, 2023 8.17 8.17 8.17 8.17 7.87 -
Nov 3, 2023 8.17 8.17 8.17 8.17 7.87 -
Nov 2, 2023 8.17 8.17 8.17 8.17 7.87 -
Nov 1, 2023 8.17 8.17 8.17 8.17 7.87 -
Oct 31, 2023 8.17 8.17 8.17 8.17 7.87 500
Oct 30, 2023 8.17 8.19 8.17 8.19 7.88 200
Oct 27, 2023 8.17 8.18 8.17 8.18 7.88 600
Oct 26, 2023 8.15 8.15 8.15 8.15 7.85 100
Oct 25, 2023 8.55 8.55 8.55 8.55 8.23 -
Oct 24, 2023 8.55 8.55 8.55 8.55 8.23 -
Oct 23, 2023 8.55 8.55 8.55 8.55 8.23 100
Oct 20, 2023 8.11 8.11 8.11 8.11 7.81 -
Oct 19, 2023 8.11 8.11 8.11 8.11 7.81 900
Oct 18, 2023 8.06 8.07 8.06 8.07 7.77 200
Oct 17, 2023 8.22 8.22 8.22 8.22 7.91 -
Oct 16, 2023 8.22 8.22 8.22 8.22 7.91 -
Oct 13, 2023 8.22 8.22 8.22 8.22 7.91 400
Oct 12, 2023 8.21 8.21 8.21 8.21 7.90 200
Oct 11, 2023 8.30 8.30 8.30 8.30 7.99 800
Oct 10, 2023 8.12 8.16 8.11 8.16 7.86 300
Oct 9, 2023 8.12 8.12 8.12 8.12 7.82 -
Oct 6, 2023 8.12 8.12 8.12 8.12 7.82 -
Oct 5, 2023 8.12 8.12 8.12 8.12 7.82 -
Oct 4, 2023 8.15 8.15 8.12 8.12 7.82 900
Oct 3, 2023 8.25 8.25 8.25 8.25 7.94 -
Oct 2, 2023 8.25 8.25 8.25 8.25 7.94 -
Sep 29, 2023 8.25 8.25 8.25 8.25 7.94 -
Sep 28, 2023 8.15 8.25 8.15 8.25 7.94 300
Sep 27, 2023 8.15 8.22 8.13 8.22 7.91 1,900
Sep 26, 2023 8.16 8.18 8.16 8.16 7.86 1,600
Sep 25, 2023 8.24 8.24 8.05 8.22 7.91 2,500
Sep 22, 2023 8.26 8.26 8.26 8.26 7.95 -
Sep 21, 2023 8.24 8.27 8.24 8.26 7.95 500
Sep 20, 2023 8.29 8.29 8.29 8.29 7.98 -
Sep 19, 2023 8.18 8.29 8.18 8.29 7.98 400
Sep 18, 2023 8.22 8.25 8.22 8.25 7.94 300
Sep 15, 2023 8.22 8.25 8.18 8.18 7.88 6,800
Sep 14, 2023 8.15 8.15 8.15 8.15 7.85 -
Sep 13, 2023 8.15 8.15 8.15 8.15 7.85 -
Sep 12, 2023 8.22 8.22 8.15 8.15 7.85 1,500
Sep 11, 2023 8.30 8.30 8.30 8.30 7.99 -
Sep 8, 2023 8.30 8.30 8.30 8.30 7.99 100
Sep 7, 2023 8.17 8.17 8.17 8.17 7.87 1,100
Sep 6, 2023 8.27 8.27 8.22 8.22 7.91 900
Sep 5, 2023 8.35 8.35 8.35 8.35 8.04 800
Sep 1, 2023 8.20 8.40 8.20 8.35 8.04 2,500
Aug 31, 2023 8.13 8.13 8.13 8.13 7.83 -
Aug 30, 2023 8.33 8.33 8.12 8.13 7.83 2,500
Aug 29, 2023 8.29 8.35 8.29 8.35 8.04 2,400
Aug 28, 2023 8.26 8.26 8.26 8.26 7.95 -
Aug 25, 2023 8.24 8.26 8.12 8.26 7.95 1,100
Aug 24, 2023 8.21 8.22 8.21 8.22 7.91 600
Aug 23, 2023 8.21 8.22 8.21 8.22 7.91 200
Aug 22, 2023 8.12 8.12 8.12 8.12 7.82 -
Aug 21, 2023 8.12 8.12 8.12 8.12 7.82 200
Aug 18, 2023 8.19 8.19 8.19 8.19 7.88 400
Aug 17, 2023 7.82 8.02 7.82 8.02 7.72 3,800
Aug 16, 2023 8.18 8.27 8.18 8.25 7.94 2,600
Aug 15, 2023 8.17 8.21 8.16 8.16 7.86 1,600
Aug 14, 2023 8.17 8.17 8.17 8.17 7.87 200
Aug 11, 2023 8.25 8.25 8.22 8.22 7.91 2,800
Aug 10, 2023 8.27 8.27 8.27 8.27 7.96 -
Aug 9, 2023 8.38 8.38 8.14 8.27 7.96 1,200
Aug 8, 2023 8.38 8.40 8.20 8.34 8.03 1,800
Aug 7, 2023 8.21 8.35 8.15 8.35 8.04 3,500
Aug 4, 2023 7.68 8.19 7.68 8.10 7.80 6,900
Aug 3, 2023 7.36 7.38 7.35 7.35 7.08 1,000
Aug 2, 2023 7.36 7.36 7.36 7.36 7.09 -
Aug 1, 2023 7.36 7.36 7.36 7.36 7.09 -
Jul 31, 2023 7.35 7.38 7.32 7.36 7.09 3,600
Jul 28, 2023 7.41 7.41 7.39 7.39 7.11 1,700
Jul 27, 2023 7.32 7.32 7.32 7.32 7.05 -
Jul 26, 2023 7.50 7.50 7.32 7.32 7.05 800
Jul 25, 2023 7.53 7.53 7.50 7.52 7.24 700
Jul 24, 2023 7.50 7.50 7.50 7.50 7.22 600
Jul 21, 2023 7.50 7.50 7.50 7.50 7.22 100
Jul 20, 2023 7.41 7.41 7.41 7.41 7.13 -
Jul 19, 2023 7.41 7.41 7.41 7.41 7.13 800
Jul 18, 2023 7.42 7.42 7.42 7.42 7.14 800
Jul 17, 2023 7.43 7.48 7.43 7.43 7.15 600
Jul 14, 2023 7.52 7.58 7.52 7.58 7.30 1,300
Jul 13, 2023 7.70 7.70 7.70 7.70 7.41 -
Jul 12, 2023 7.70 7.70 7.70 7.70 7.41 -
Jul 11, 2023 7.69 7.70 7.68 7.70 7.41 800
Jul 10, 2023 7.40 7.40 7.40 7.40 7.12 -
Jul 7, 2023 7.40 7.40 7.40 7.40 7.12 -
Jul 6, 2023 7.40 7.40 7.40 7.40 7.12 100
Jul 5, 2023 7.55 7.58 7.55 7.58 7.30 600
Jul 3, 2023 7.56 7.56 7.56 7.56 7.28 1,500
Jun 30, 2023 7.57 7.57 7.57 7.57 7.29 900
Jun 29, 2023 7.46 7.60 7.46 7.60 7.32 200
Jun 28, 2023 7.44 7.44 7.43 7.43 7.15 1,500
Jun 27, 2023 7.41 7.41 7.41 7.41 7.13 -
Jun 26, 2023 7.41 7.41 7.41 7.41 7.13 -
Jun 23, 2023 7.40 7.42 7.40 7.41 7.13 2,400
Jun 22, 2023 7.42 7.42 7.42 7.42 7.14 100
Jun 21, 2023 7.24 7.24 7.24 7.24 6.97 -
Jun 20, 2023 7.24 7.24 7.24 7.24 6.97 -
Jun 16, 2023 7.36 7.36 7.24 7.24 6.97 200
Jun 15, 2023 7.47 7.50 7.47 7.50 7.22 400
Jun 14, 2023 7.32 7.51 7.32 7.50 7.22 1,700
Jun 13, 2023 0.32 Dividend
Jun 13, 2023 7.38 7.38 7.21 7.21 6.94 600
Jun 12, 2023 7.65 7.65 7.52 7.52 6.93 1,600
Jun 9, 2023 7.49 7.63 7.49 7.52 6.93 3,200
Jun 8, 2023 7.52 7.52 7.52 7.52 6.93 200
Jun 7, 2023 7.43 7.43 7.43 7.43 6.85 -
Jun 6, 2023 7.43 7.44 7.43 7.43 6.85 1,100
Jun 5, 2023 7.58 7.58 7.57 7.57 6.98 2,200
Jun 2, 2023 7.66 7.66 7.26 7.57 6.98 2,300
Jun 1, 2023 7.58 7.66 7.58 7.66 7.06 500
May 31, 2023 7.60 7.60 7.58 7.58 6.99 1,600
May 30, 2023 7.65 7.69 7.65 7.69 7.09 600
May 26, 2023 7.57 7.57 7.57 7.57 6.98 -
May 25, 2023 7.57 7.57 7.57 7.57 6.98 500
May 24, 2023 7.55 7.57 7.55 7.57 6.98 600
May 23, 2023 7.54 7.54 7.54 7.54 6.95 1,300
May 22, 2023 7.50 7.52 7.50 7.52 6.93 500
May 19, 2023 7.56 7.56 7.56 7.56 6.97 -
May 18, 2023 7.56 7.56 7.41 7.56 6.97 3,000
May 17, 2023 7.31 7.42 7.31 7.42 6.84 500
May 16, 2023 7.56 7.56 7.56 7.56 6.97 300
May 15, 2023 7.58 7.58 7.58 7.58 6.99 -
May 12, 2023 7.58 7.58 7.58 7.58 6.99 -
May 11, 2023 7.58 7.58 7.58 7.58 6.99 -
May 10, 2023 7.55 7.58 7.55 7.58 6.99 1,200
May 9, 2023 7.55 7.63 7.55 7.63 7.03 1,600
May 8, 2023 7.57 7.58 7.39 7.55 6.96 3,300
May 5, 2023 7.90 7.90 7.17 7.40 6.82 6,500
May 4, 2023 7.98 7.98 7.75 7.75 7.14 2,200
May 3, 2023 8.19 8.19 8.19 8.19 7.55 200
May 2, 2023 8.16 8.23 8.08 8.08 7.45 2,600
May 1, 2023 8.15 8.15 8.15 8.15 7.51 -
Apr 28, 2023 8.34 8.34 8.15 8.15 7.51 1,800
Apr 27, 2023 8.12 8.16 8.12 8.16 7.52 1,500
Apr 26, 2023 8.11 8.11 8.11 8.11 7.48 -
Apr 25, 2023 8.11 8.11 8.11 8.11 7.48 -