NYSE - Delayed Quote USD

Corporate Backed Trust Certificates, Goldman Sachs Capital I Securities-Backed Series 2004-6 04-6 A1 3.50 (JBK)

26.30 -0.04 (-0.15%)
At close: 9:30 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 26.30 26.30 26.30 26.30 26.30 100
Apr 18, 2024 26.34 26.34 26.34 26.34 26.34 -
Apr 17, 2024 26.32 26.35 26.30 26.34 26.34 1,300
Apr 16, 2024 26.35 26.35 26.35 26.35 26.35 300
Apr 15, 2024 26.30 26.30 26.30 26.30 26.30 400
Apr 12, 2024 26.30 26.30 26.30 26.30 26.30 200
Apr 11, 2024 26.42 26.42 26.01 26.37 26.37 3,000
Apr 10, 2024 26.22 26.22 26.22 26.22 26.22 -
Apr 9, 2024 26.18 26.22 26.18 26.22 26.22 500
Apr 8, 2024 26.04 26.11 26.04 26.11 26.11 500
Apr 5, 2024 25.97 25.97 25.97 25.97 25.97 -
Apr 4, 2024 25.97 25.97 25.97 25.97 25.97 -
Apr 3, 2024 25.97 25.97 25.97 25.97 25.97 -
Apr 2, 2024 26.76 26.94 25.79 25.97 25.97 6,300
Apr 1, 2024 26.75 26.80 26.45 26.45 26.45 2,900
Mar 28, 2024 26.87 26.87 26.21 26.80 26.80 11,700
Mar 27, 2024 26.75 26.80 25.94 26.75 26.75 8,000
Mar 26, 2024 26.55 26.66 26.55 26.66 26.66 1,800
Mar 25, 2024 26.35 26.35 26.35 26.35 26.35 200
Mar 22, 2024 26.23 26.23 26.23 26.23 26.23 -
Mar 21, 2024 26.23 26.23 26.23 26.23 26.23 -
Mar 20, 2024 25.71 26.23 25.71 26.23 26.23 500
Mar 19, 2024 25.47 25.47 25.47 25.47 25.47 -
Mar 18, 2024 25.47 25.47 25.47 25.47 25.47 700
Mar 15, 2024 25.45 25.45 25.45 25.45 25.45 200
Mar 14, 2024 25.57 25.57 25.57 25.57 25.57 -
Mar 13, 2024 25.57 25.57 25.57 25.57 25.57 -
Mar 12, 2024 25.57 25.57 25.57 25.57 25.57 -
Mar 11, 2024 25.57 25.57 25.57 25.57 25.57 -
Mar 8, 2024 25.57 25.57 25.57 25.57 25.57 -
Mar 7, 2024 25.57 25.57 25.57 25.57 25.57 -
Mar 6, 2024 25.57 25.57 25.57 25.57 25.57 100
Mar 5, 2024 25.02 25.02 25.02 25.02 25.02 -
Mar 4, 2024 25.02 25.02 25.02 25.02 25.02 100
Mar 1, 2024 25.02 25.02 25.02 25.02 25.02 -
Feb 29, 2024 25.02 25.02 25.02 25.02 25.02 -
Feb 28, 2024 25.02 25.02 25.02 25.02 25.02 -
Feb 27, 2024 25.02 25.02 25.02 25.02 25.02 -
Feb 26, 2024 25.02 25.02 25.02 25.02 25.02 100
Feb 23, 2024 25.02 25.02 25.02 25.02 25.02 1,100
Feb 22, 2024 25.35 25.35 25.35 25.35 25.35 200
Feb 21, 2024 26.00 26.00 26.00 26.00 26.00 -
Feb 20, 2024 26.00 26.00 26.00 26.00 26.00 -
Feb 16, 2024 26.00 26.00 26.00 26.00 26.00 -
Feb 15, 2024 26.00 26.00 26.00 26.00 26.00 -
Feb 14, 2024 26.00 26.00 26.00 26.00 26.00 -
Feb 13, 2024 26.00 26.00 26.00 26.00 26.00 -
Feb 12, 2024 26.00 26.00 26.00 26.00 26.00 100
Feb 9, 2024 25.87 25.87 25.87 25.87 25.87 -
Feb 8, 2024 25.87 25.87 25.87 25.87 25.87 -
Feb 7, 2024 25.87 25.87 25.87 25.87 25.87 -
Feb 6, 2024 25.87 25.87 25.87 25.87 25.87 -
Feb 5, 2024 26.54 26.54 25.87 25.87 25.87 800
Feb 2, 2024 26.54 26.54 26.54 26.54 26.54 200
Feb 1, 2024 25.44 25.44 25.44 25.44 25.44 -
Jan 31, 2024 25.44 25.44 25.44 25.44 25.44 -
Jan 30, 2024 25.44 25.44 25.44 25.44 25.44 -
Jan 29, 2024 25.44 25.44 25.44 25.44 25.44 300
Jan 26, 2024 25.41 25.41 25.41 25.41 25.41 100
Jan 25, 2024 25.41 25.41 25.41 25.41 25.41 -
Jan 24, 2024 25.41 25.41 25.41 25.41 25.41 -
Jan 23, 2024 25.41 25.41 25.41 25.41 25.41 -
Jan 22, 2024 26.03 26.69 25.41 25.41 25.41 2,500
Jan 19, 2024 25.31 25.31 25.31 25.31 25.31 -
Jan 18, 2024 25.31 25.31 25.31 25.31 25.31 -
Jan 17, 2024 25.31 25.31 25.31 25.31 25.31 -
Jan 16, 2024 25.31 25.31 25.31 25.31 25.31 400
Jan 12, 2024 25.86 25.86 25.86 25.86 25.86 -
Jan 11, 2024 25.86 25.86 25.86 25.86 25.86 -
Jan 10, 2024 25.86 25.86 25.86 25.86 25.86 -
Jan 9, 2024 25.86 25.86 25.86 25.86 25.86 -
Jan 8, 2024 25.86 25.86 25.86 25.86 25.86 100
Jan 5, 2024 25.77 25.77 25.77 25.77 25.77 -
Jan 4, 2024 25.77 25.77 25.77 25.77 25.77 -
Jan 3, 2024 25.77 25.77 25.77 25.77 25.77 -
Jan 2, 2024 25.77 25.77 25.77 25.77 25.77 -
Dec 29, 2023 25.77 25.77 25.77 25.77 25.77 -
Dec 28, 2023 25.60 25.77 25.60 25.77 25.77 400
Dec 27, 2023 25.98 25.98 25.98 25.98 25.98 -
Dec 26, 2023 25.80 25.98 25.80 25.98 25.98 1,600
Dec 22, 2023 25.85 25.85 25.85 25.85 25.85 -
Dec 21, 2023 25.80 25.85 25.80 25.85 25.85 900
Dec 20, 2023 25.05 25.15 25.05 25.15 25.15 4,500
Dec 19, 2023 25.05 25.98 25.05 25.98 25.98 1,200
Dec 18, 2023 24.95 25.05 24.95 25.05 25.05 2,900
Dec 15, 2023 25.05 25.05 25.05 25.05 25.05 -
Dec 14, 2023 25.05 25.05 25.05 25.05 25.05 200
Dec 13, 2023 25.12 25.12 25.12 25.12 25.12 -
Dec 12, 2023 25.12 25.12 25.12 25.12 25.12 -
Dec 11, 2023 25.12 25.12 25.12 25.12 25.12 300
Dec 8, 2023 25.25 25.25 25.25 25.25 25.25 -
Dec 7, 2023 25.31 25.31 25.25 25.25 25.25 900
Dec 6, 2023 25.00 25.00 25.00 25.00 25.00 -
Dec 5, 2023 25.00 25.00 25.00 25.00 25.00 200
Dec 4, 2023 25.05 25.05 25.05 25.05 25.05 -
Dec 1, 2023 25.05 25.05 25.05 25.05 25.05 -
Nov 30, 2023 25.05 25.05 25.05 25.05 25.05 100
Nov 29, 2023 24.93 24.93 24.93 24.93 24.93 -
Nov 28, 2023 24.93 24.93 24.93 24.93 24.93 -
Nov 27, 2023 24.93 24.93 24.93 24.93 24.93 200
Nov 24, 2023 24.93 24.93 24.93 24.93 24.93 -
Nov 22, 2023 24.93 24.93 24.93 24.93 24.93 -
Nov 21, 2023 24.93 24.93 24.93 24.93 24.93 200
Nov 20, 2023 24.22 24.22 24.22 24.22 24.22 -
Nov 17, 2023 24.22 24.22 24.22 24.22 24.22 500
Nov 16, 2023 24.18 24.22 24.01 24.19 24.19 2,000
Nov 15, 2023 24.00 24.06 23.97 24.05 24.05 1,700
Nov 14, 2023 24.08 24.08 23.72 23.81 23.81 3,200
Nov 13, 2023 24.05 24.05 24.05 24.05 24.05 400
Nov 10, 2023 24.22 24.22 24.22 24.22 24.22 100
Nov 9, 2023 23.76 23.76 23.76 23.76 23.76 -
Nov 8, 2023 23.76 23.76 23.76 23.76 23.76 -
Nov 7, 2023 23.76 23.76 23.76 23.76 23.76 -
Nov 6, 2023 24.15 24.15 23.76 23.76 23.76 300
Nov 3, 2023 23.61 24.18 23.25 24.18 24.18 3,400
Nov 2, 2023 23.99 23.99 23.99 23.99 23.99 500
Nov 1, 2023 24.00 24.00 24.00 24.00 24.00 -
Oct 31, 2023 24.00 24.00 24.00 24.00 24.00 500
Oct 30, 2023 24.05 24.05 24.05 24.05 24.05 100
Oct 27, 2023 24.05 24.05 24.05 24.05 24.05 -
Oct 26, 2023 24.05 24.05 24.05 24.05 24.05 -
Oct 25, 2023 24.57 24.58 24.05 24.05 24.05 1,800
Oct 24, 2023 24.29 24.29 24.29 24.29 24.29 -
Oct 23, 2023 24.29 24.29 24.29 24.29 24.29 -
Oct 20, 2023 24.29 24.29 24.29 24.29 24.29 -
Oct 19, 2023 24.29 24.29 24.29 24.29 24.29 -
Oct 18, 2023 24.29 24.29 24.29 24.29 24.29 -
Oct 17, 2023 24.29 24.29 24.29 24.29 24.29 -
Oct 16, 2023 24.29 24.29 24.29 24.29 24.29 100
Oct 13, 2023 24.27 24.27 24.27 24.27 24.27 100
Oct 12, 2023 24.53 24.53 24.53 24.53 24.53 -
Oct 11, 2023 24.53 24.53 24.53 24.53 24.53 100
Oct 10, 2023 24.25 24.25 24.25 24.25 24.25 -
Oct 9, 2023 24.25 24.25 24.25 24.25 24.25 -
Oct 6, 2023 24.25 24.25 24.25 24.25 24.25 1,000
Oct 5, 2023 24.25 24.25 24.25 24.25 24.25 1,100
Oct 4, 2023 24.49 24.49 24.49 24.49 24.49 -
Oct 3, 2023 24.49 24.49 24.49 24.49 24.49 -
Oct 2, 2023 24.49 24.49 24.49 24.49 24.49 300
Sep 29, 2023 24.69 24.90 24.63 24.65 24.65 1,300
Sep 28, 2023 24.92 24.92 24.92 24.92 24.92 -
Sep 27, 2023 24.92 24.92 24.92 24.92 24.92 100
Sep 26, 2023 24.65 24.65 24.65 24.65 24.65 -
Sep 25, 2023 24.65 24.65 24.65 24.65 24.65 -
Sep 22, 2023 24.65 24.65 24.65 24.65 24.65 -
Sep 21, 2023 24.75 24.98 24.65 24.65 24.65 2,600
Sep 20, 2023 24.72 24.72 24.72 24.72 24.72 -
Sep 19, 2023 24.72 24.74 24.72 24.72 24.72 1,900
Sep 18, 2023 24.98 24.99 24.98 24.98 24.98 900
Sep 15, 2023 24.91 24.91 24.91 24.91 24.91 -
Sep 14, 2023 24.91 24.91 24.91 24.91 24.91 -
Sep 13, 2023 24.91 24.91 24.91 24.91 24.91 -
Sep 12, 2023 25.19 25.19 24.61 24.91 24.91 2,500
Sep 11, 2023 24.90 24.90 24.90 24.90 24.90 -
Sep 8, 2023 24.90 24.90 24.90 24.90 24.90 200
Sep 7, 2023 24.60 24.60 24.60 24.60 24.60 -
Sep 6, 2023 24.60 24.60 24.60 24.60 24.60 -
Sep 5, 2023 25.24 25.24 24.60 24.60 24.60 800
Sep 1, 2023 25.00 25.00 25.00 25.00 25.00 200
Aug 31, 2023 25.17 25.20 25.17 25.20 25.20 500
Aug 30, 2023 24.98 24.98 24.56 24.83 24.83 2,700
Aug 29, 2023 24.87 24.87 24.55 24.55 24.55 1,400
Aug 28, 2023 25.15 25.15 25.15 25.15 25.15 -
Aug 25, 2023 24.95 25.15 24.95 25.15 25.15 400
Aug 24, 2023 24.80 24.80 24.80 24.80 24.80 -
Aug 23, 2023 24.80 24.80 24.80 24.80 24.80 -
Aug 22, 2023 24.80 24.80 24.80 24.80 24.80 -
Aug 21, 2023 24.80 24.80 24.80 24.80 24.80 400
Aug 18, 2023 25.22 25.22 24.52 24.89 24.89 1,700
Aug 17, 2023 24.90 24.90 24.90 24.90 24.90 100
Aug 16, 2023 24.99 24.99 24.99 24.99 24.99 -
Aug 15, 2023 25.02 25.02 24.99 24.99 24.99 500
Aug 14, 2023 25.24 25.24 25.24 25.24 25.24 -
Aug 11, 2023 0.79 Dividend
Aug 11, 2023 25.24 25.24 25.24 25.24 25.24 2,400
Aug 10, 2023 25.51 25.60 25.30 25.60 24.81 4,800
Aug 9, 2023 25.74 25.74 25.74 25.74 24.94 -
Aug 8, 2023 25.60 25.74 25.60 25.74 24.94 400
Aug 7, 2023 25.65 25.75 25.40 25.58 24.79 2,200
Aug 4, 2023 25.25 25.51 25.25 25.51 24.72 1,300
Aug 3, 2023 25.00 25.13 25.00 25.11 24.33 2,000
Aug 2, 2023 25.12 25.12 25.12 25.12 24.34 900
Aug 1, 2023 25.20 25.25 25.00 25.13 24.35 3,800
Jul 31, 2023 25.19 25.54 25.19 25.54 24.75 200
Jul 28, 2023 25.62 25.62 25.62 25.62 24.83 -
Jul 27, 2023 24.79 25.62 24.76 25.62 24.83 1,900
Jul 26, 2023 24.90 24.93 24.83 24.83 24.06 5,300
Jul 25, 2023 25.23 25.23 25.23 25.23 24.45 -
Jul 24, 2023 25.23 25.23 25.23 25.23 24.45 -
Jul 21, 2023 25.23 25.23 25.23 25.23 24.45 -
Jul 20, 2023 25.04 25.23 25.04 25.23 24.45 400
Jul 19, 2023 25.40 25.50 25.40 25.40 24.61 900
Jul 18, 2023 25.45 25.45 25.45 25.45 24.66 -
Jul 17, 2023 25.45 25.45 25.45 25.45 24.66 1,000
Jul 14, 2023 25.28 25.28 25.28 25.28 24.50 -
Jul 13, 2023 25.75 25.75 25.28 25.28 24.50 500
Jul 12, 2023 25.75 25.75 25.75 25.75 24.95 100
Jul 11, 2023 25.75 25.75 25.75 25.75 24.95 -
Jul 10, 2023 25.75 25.75 25.75 25.75 24.95 -
Jul 7, 2023 25.75 25.75 25.75 25.75 24.95 -
Jul 6, 2023 25.75 25.75 25.75 25.75 24.95 1,000
Jul 5, 2023 25.50 25.50 25.50 25.50 24.71 -
Jul 3, 2023 25.25 26.00 25.25 25.50 24.71 400
Jun 30, 2023 25.57 25.57 25.57 25.57 24.78 -
Jun 29, 2023 25.57 25.57 25.57 25.57 24.78 200
Jun 28, 2023 25.30 25.30 25.30 25.30 24.52 -
Jun 27, 2023 25.30 25.30 25.30 25.30 24.52 -
Jun 26, 2023 25.30 25.30 25.30 25.30 24.52 -
Jun 23, 2023 25.30 25.30 25.30 25.30 24.52 -
Jun 22, 2023 25.30 25.30 25.30 25.30 24.52 -
Jun 21, 2023 25.28 25.30 25.28 25.30 24.52 1,400
Jun 20, 2023 25.20 25.20 25.20 25.20 24.42 -
Jun 16, 2023 25.20 25.20 25.20 25.20 24.42 -
Jun 15, 2023 25.16 25.20 25.16 25.20 24.42 300
Jun 14, 2023 25.16 25.16 25.16 25.16 24.38 -
Jun 13, 2023 25.00 25.23 25.00 25.16 24.38 500
Jun 12, 2023 24.83 25.65 24.83 25.65 24.86 1,100
Jun 9, 2023 25.16 25.16 25.16 25.16 24.38 -
Jun 8, 2023 25.16 25.16 25.16 25.16 24.38 -
Jun 7, 2023 25.16 25.16 25.16 25.16 24.38 -
Jun 6, 2023 25.16 25.16 25.16 25.16 24.38 -
Jun 5, 2023 25.16 25.16 25.16 25.16 24.38 -
Jun 2, 2023 25.16 25.16 25.16 25.16 24.38 400
Jun 1, 2023 25.00 25.22 24.34 25.15 24.37 1,500
May 31, 2023 25.16 25.16 25.16 25.16 24.38 -
May 30, 2023 25.16 25.16 25.16 25.16 24.38 -
May 26, 2023 25.16 25.16 25.16 25.16 24.38 -
May 25, 2023 25.16 25.16 25.16 25.16 24.38 -
May 24, 2023 25.16 25.16 25.16 25.16 24.38 100
May 23, 2023 25.80 25.80 25.80 25.80 25.00 -
May 22, 2023 25.80 25.80 25.80 25.80 25.00 -
May 19, 2023 25.80 25.80 25.80 25.80 25.00 -
May 18, 2023 25.80 25.80 25.80 25.80 25.00 -
May 17, 2023 25.80 25.80 25.80 25.80 25.00 -
May 16, 2023 25.80 25.80 25.80 25.80 25.00 -
May 15, 2023 25.80 25.80 25.80 25.80 25.00 -
May 12, 2023 25.80 25.80 25.80 25.80 25.00 -
May 11, 2023 25.80 25.80 25.80 25.80 25.00 -
May 10, 2023 25.80 25.80 25.80 25.80 25.00 -
May 9, 2023 25.80 25.80 25.80 25.80 25.00 -
May 8, 2023 25.80 25.80 25.80 25.80 25.00 -
May 5, 2023 25.80 25.80 25.80 25.80 25.00 -
May 4, 2023 25.80 25.80 25.80 25.80 25.00 -
May 3, 2023 25.80 25.80 25.80 25.80 25.00 -
May 2, 2023 25.80 25.80 25.80 25.80 25.00 -
May 1, 2023 25.80 25.80 25.80 25.80 25.00 -
Apr 28, 2023 25.80 25.80 25.80 25.80 25.00 -
Apr 27, 2023 25.80 25.80 25.80 25.80 25.00 -
Apr 26, 2023 25.80 25.80 25.80 25.80 25.00 -
Apr 25, 2023 25.80 25.80 25.80 25.80 25.00 -
Apr 24, 2023 25.80 25.80 25.80 25.80 25.00 -
Apr 21, 2023 25.80 25.80 25.80 25.80 25.00 -
Apr 20, 2023 25.80 25.80 25.80 25.80 25.00 200