UK markets open in 4 hours 15 minutes
NIKKEI 225
38,305.33 -529.77 (-1.36%) HANG SENG
18,557.53 +78.16 (+0.42%) CRUDE OIL
78.11 -0.27 (-0.34%) GOLD FUTURES
2,318.70 -5.50 (-0.24%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,294.27 -716.55 (-1.40%)
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: 03:59PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 26.70 | 26.83 | 26.70 | 26.82 | 26.82 | 5,200 |
| 06 May 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 400 |
| 03 May 2024 | 26.50 | 26.85 | 26.50 | 26.85 | 26.85 | 700 |
| 02 May 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 400 |
| 01 May 2024 | 26.20 | 26.20 | 26.15 | 26.20 | 26.20 | 800 |
| 30 Apr 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 1,200 |
| 29 Apr 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 26 Apr 2024 | 26.35 | 26.35 | 26.21 | 26.21 | 26.21 | 200 |
| 25 Apr 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
| 24 Apr 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
| 23 Apr 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
| 22 Apr 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 300 |
| 19 Apr 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 100 |
| 18 Apr 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 17 Apr 2024 | 26.32 | 26.35 | 26.30 | 26.34 | 26.34 | 1,300 |
| 16 Apr 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 300 |
| 15 Apr 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 400 |
| 12 Apr 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 200 |
| 11 Apr 2024 | 26.42 | 26.42 | 26.01 | 26.37 | 26.37 | 3,000 |
| 10 Apr 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| 09 Apr 2024 | 26.18 | 26.22 | 26.18 | 26.22 | 26.22 | 500 |
| 08 Apr 2024 | 26.04 | 26.11 | 26.04 | 26.11 | 26.11 | 500 |
| 05 Apr 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 04 Apr 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 03 Apr 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 02 Apr 2024 | 26.76 | 26.94 | 25.79 | 25.97 | 25.97 | 6,300 |
| 01 Apr 2024 | 26.75 | 26.80 | 26.45 | 26.45 | 26.45 | 2,900 |
| 28 Mar 2024 | 26.87 | 26.87 | 26.21 | 26.80 | 26.80 | 11,700 |
| 27 Mar 2024 | 26.75 | 26.80 | 25.94 | 26.75 | 26.75 | 8,000 |
| 26 Mar 2024 | 26.55 | 26.66 | 26.55 | 26.66 | 26.66 | 1,800 |
| 25 Mar 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 200 |
| 22 Mar 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 21 Mar 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 20 Mar 2024 | 25.71 | 26.23 | 25.71 | 26.23 | 26.23 | 500 |
| 19 Mar 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 18 Mar 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 700 |
| 15 Mar 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 200 |
| 14 Mar 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 13 Mar 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 12 Mar 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 11 Mar 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 08 Mar 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 07 Mar 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 06 Mar 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 100 |
| 05 Mar 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 04 Mar 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 100 |
| 01 Mar 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 29 Feb 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 28 Feb 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 27 Feb 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 26 Feb 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 100 |
| 23 Feb 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 1,100 |
| 22 Feb 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 200 |
| 21 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 20 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 16 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 15 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 14 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 13 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 12 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 100 |
| 09 Feb 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 08 Feb 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 07 Feb 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 06 Feb 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 05 Feb 2024 | 26.54 | 26.54 | 25.87 | 25.87 | 25.87 | 800 |
| 02 Feb 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 200 |
| 01 Feb 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 31 Jan 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 30 Jan 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 29 Jan 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 300 |
| 26 Jan 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 100 |
| 25 Jan 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 24 Jan 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 23 Jan 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 22 Jan 2024 | 26.03 | 26.69 | 25.41 | 25.41 | 25.41 | 2,500 |
| 19 Jan 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 18 Jan 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 17 Jan 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 16 Jan 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 400 |
| 12 Jan 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 11 Jan 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 10 Jan 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 09 Jan 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 08 Jan 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 100 |
| 05 Jan 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 04 Jan 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 03 Jan 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 02 Jan 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 29 Dec 2023 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 28 Dec 2023 | 25.60 | 25.77 | 25.60 | 25.77 | 25.77 | 400 |
| 27 Dec 2023 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 26 Dec 2023 | 25.80 | 25.98 | 25.80 | 25.98 | 25.98 | 1,600 |
| 22 Dec 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 21 Dec 2023 | 25.80 | 25.85 | 25.80 | 25.85 | 25.85 | 900 |
| 20 Dec 2023 | 25.05 | 25.15 | 25.05 | 25.15 | 25.15 | 4,500 |
| 19 Dec 2023 | 25.05 | 25.98 | 25.05 | 25.98 | 25.98 | 1,200 |
| 18 Dec 2023 | 24.95 | 25.05 | 24.95 | 25.05 | 25.05 | 2,900 |
| 15 Dec 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 14 Dec 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 200 |
| 13 Dec 2023 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.