Corporate Backed Trust Certificates, Goldman Sachs Capital I Securities-Backed Series 2004-6 04-6 A1 3.50 (JBK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 02:52PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 1,200 |
| Apr 29, 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| Apr 26, 2024 | 26.35 | 26.35 | 26.21 | 26.21 | 26.21 | 200 |
| Apr 25, 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
| Apr 24, 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
| Apr 23, 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
| Apr 22, 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 300 |
| 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 09, 2024 | 26.18 | 26.22 | 26.18 | 26.22 | 26.22 | 500 |
| Apr 08, 2024 | 26.04 | 26.11 | 26.04 | 26.11 | 26.11 | 500 |
| Apr 05, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| Apr 04, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| Apr 03, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| Apr 02, 2024 | 26.76 | 26.94 | 25.79 | 25.97 | 25.97 | 6,300 |
| Apr 01, 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 08, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| Mar 07, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| Mar 06, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 100 |
| Mar 05, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| Mar 04, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 100 |
| Mar 01, 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 09, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| Feb 08, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| Feb 07, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| Feb 06, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| Feb 05, 2024 | 26.54 | 26.54 | 25.87 | 25.87 | 25.87 | 800 |
| Feb 02, 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 200 |
| Feb 01, 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 09, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| Jan 08, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 100 |
| Jan 05, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| Jan 04, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| Jan 03, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| Jan 02, 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 08, 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| Dec 07, 2023 | 25.31 | 25.31 | 25.25 | 25.25 | 25.25 | 900 |
| Dec 06, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.