Synthetic Fixed-Income Securities Inc 6.375% (STRATS) Cl A-1のデータ

Synthetic Fixed-Income Securities Inc 6.375% (STRATS) Cl A-1の基本情報

名前 Synthetic Fixed-Income Securities Inc 6.375% (STRATS) Cl A-1
ティッカー GJH
国 United States
上場年 nan
セクター Finance

Synthetic Fixed-Income Securities Inc 6.375% (STRATS) Cl A-1の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.49 10.4 10.49 10.4 700.0 10.4
2021-02-12 10.45 10.42 10.42 10.45 500.0 10.45
2021-02-11 10.41 10.41 10.41 10.41 400.0 10.41
2021-02-10 10.46 10.41 10.46 10.43 3500.0 10.43
2021-02-09 10.4 10.4 10.4 10.4 0.0 10.4
2021-02-08 10.4 10.39 10.39 10.4 7700.0 10.4
2021-02-05 10.4 10.38 10.38 10.4 1000.0 10.4
2021-02-04 10.4 10.4 10.4 10.4 1300.0 10.4
2021-02-03 10.4 10.37 10.38 10.4 3700.0 10.4
2021-02-02 10.46 10.46 10.46 10.46 0.0 10.46
2021-02-01 10.46 10.46 10.46 10.46 200.0 10.46
2021-01-29 10.36 10.35 10.36 10.35 1200.0 10.35
2021-01-28 10.38 10.38 10.38 10.38 200.0 10.38
2021-01-27 10.38 10.38 10.38 10.38 0.0 10.38
2021-01-26 10.38 10.36 10.36 10.38 400.0 10.38
2021-01-25 10.36 10.36 10.36 10.36 1400.0 10.36
2021-01-22 10.4 10.37 10.4 10.37 800.0 10.37
2021-01-21 10.4 10.35 10.37 10.37 7000.0 10.37
2021-01-20 10.4 10.4 10.4 10.4 0.0 10.4
2021-01-19 10.47 10.4 10.47 10.4 1100.0 10.4
2021-01-15 10.43 10.38 10.43 10.38 1400.0 10.38
2021-01-14 10.4 10.39 10.39 10.4 1400.0 10.4
2021-01-13 10.4 10.4 10.4 10.4 600.0 10.4
2021-01-12 10.38 10.38 10.38 10.38 100.0 10.38
2021-01-11 10.4 10.35 10.35 10.36 1300.0 10.36
2021-01-08 10.4 10.37 10.39 10.37 1000.0 10.37
2021-01-07 10.4 10.4 10.4 10.4 100.0 10.4
2021-01-06 10.4 10.39 10.39 10.4 3900.0 10.4
2021-01-05 10.5 10.35 10.35 10.5 1400.0 10.5
2021-01-04 10.4 10.35 10.36 10.39 1500.0 10.39
2020-12-31 10.4 10.4 10.4 10.4 200.0 10.4
2020-12-30 10.35 10.35 10.35 10.35 0.0 10.35
2020-12-29 10.35 10.35 10.35 10.35 0.0 10.35
2020-12-28 10.35 10.35 10.35 10.35 0.0 10.35
2020-12-24 10.35 10.35 10.35 10.35 0.0 10.35
2020-12-23 10.35 10.35 10.35 10.35 0.0 10.35
2020-12-22 10.37 10.35 10.35 10.35 1400.0 10.35
2020-12-21 10.37 10.37 10.37 10.37 300.0 10.37
2020-12-18 10.38 10.35 10.35 10.38 600.0 10.38
2020-12-17 10.33 10.33 10.33 10.33 1000.0 10.33
2020-12-16 10.46 10.32 10.46 10.4 3200.0 10.4
2020-12-15 10.4 10.32 10.34 10.4 3600.0 10.4
2020-12-14 10.38 10.29 10.32 10.29 1700.0 10.29
2020-12-11 10.47 10.28 10.45 10.42 4800.0 10.42
2020-12-10 10.64 10.52 10.56 10.52 1800.0 10.2
2020-12-09 10.7 10.57 10.63 10.59 2200.0 10.27
2020-12-08 10.67 10.52 10.67 10.54 1400.0 10.22
2020-12-07 10.75 10.4 10.67 10.54 11400.0 10.22
2020-12-04 10.62 10.6 10.62 10.6 4100.0 10.28
2020-12-03 10.74 10.59 10.7 10.61 2200.0 10.29
2020-12-02 10.59 10.58 10.58 10.59 3200.0 10.27
2020-12-01 10.51 10.5 10.51 10.51 3400.0 10.19
2020-11-30 10.52 10.5 10.5 10.5 1700.0 10.18
2020-11-27 10.47 10.43 10.47 10.43 2500.0 10.11
2020-11-25 10.43 10.43 10.43 10.43 0.0 10.11
2020-11-24 10.43 10.43 10.43 10.43 200.0 10.11
2020-11-23 10.44 10.44 10.44 10.44 800.0 10.12
2020-11-20 10.55 10.41 10.55 10.41 600.0 10.09
2020-11-19 10.5 10.38 10.5 10.5 1700.0 10.18
2020-11-18 10.48 10.48 10.48 10.48 1800.0 10.16
2020-11-17 10.48 10.34 10.34 10.43 2200.0 10.11
2020-11-16 10.46 10.34 10.46 10.34 500.0 10.03
2020-11-13 10.47 10.47 10.47 10.47 100.0 10.15
2020-11-12 10.47 10.47 10.47 10.47 100.0 10.15
2020-11-11 10.39 10.29 10.31 10.39 5400.0 10.07
2020-11-10 10.3 10.27 10.3 10.27 2100.0 9.96
2020-11-09 10.36 10.26 10.35 10.26 3800.0 9.95
2020-11-06 10.3 10.29 10.3 10.3 400.0 9.99
2020-11-05 10.3 10.3 10.3 10.3 0.0 9.99
2020-11-04 10.3 10.3 10.3 10.3 100.0 9.99
2020-11-03 10.3 10.27 10.3 10.27 400.0 9.96
2020-11-02 10.27 10.24 10.24 10.27 400.0 9.96
2020-10-30 10.26 10.22 10.25 10.22 2100.0 9.91
2020-10-29 10.23 10.23 10.23 10.23 0.0 9.92
2020-10-28 10.24 10.23 10.23 10.23 1300.0 9.92
2020-10-27 10.36 10.24 10.36 10.24 2800.0 9.93
2020-10-26 10.34 10.26 10.34 10.26 800.0 9.95
2020-10-23 10.38 10.24 10.38 10.24 2500.0 9.93
2020-10-22 10.35 10.35 10.35 10.35 100.0 10.04
2020-10-21 10.32 10.23 10.32 10.23 700.0 9.92
2020-10-20 10.3 10.3 10.3 10.3 600.0 9.99
2020-10-19 10.33 10.3 10.3 10.32 1300.0 10.01
2020-10-16 10.31 10.31 10.31 10.31 500.0 10.0
2020-10-15 10.35 10.21 10.35 10.28 2600.0 9.97
2020-10-14 10.37 10.35 10.37 10.35 1400.0 10.04
2020-10-13 10.35 10.33 10.33 10.35 600.0 10.04
2020-10-12 10.27 10.27 10.27 10.27 0.0 9.96
2020-10-09 10.27 10.27 10.27 10.27 0.0 9.96
2020-10-08 10.27 10.25 10.25 10.27 3000.0 9.96
2020-10-07 10.36 10.21 10.29 10.32 3100.0 10.01
2020-10-06 10.26 10.23 10.26 10.25 1600.0 9.94
2020-10-05 10.34 10.15 10.22 10.17 14700.0 9.86
2020-10-02 10.41 10.22 10.4 10.22 500.0 9.91
2020-10-01 10.3 10.23 10.23 10.3 1000.0 9.99
2020-09-30 10.2 10.17 10.19 10.17 2400.0 9.86
2020-09-29 10.25 10.25 10.25 10.25 0.0 9.94
2020-09-28 10.25 10.25 10.25 10.25 0.0 9.94
2020-09-25 10.25 10.25 10.25 10.25 0.0 9.94
2020-09-24 10.25 10.25 10.25 10.25 300.0 9.94
2020-09-23 10.19 10.19 10.19 10.19 0.0 9.88
2020-09-22 10.24 10.19 10.2 10.19 700.0 9.88
2020-09-21 10.46 10.1 10.46 10.16 5300.0 9.85
2020-09-18 10.38 10.38 10.38 10.38 0.0 10.07
2020-09-17 10.38 10.38 10.38 10.38 0.0 10.07
2020-09-16 10.38 10.38 10.38 10.38 400.0 10.07
2020-09-15 10.25 10.25 10.25 10.25 0.0 9.94
2020-09-14 10.25 10.25 10.25 10.25 100.0 9.94
2020-09-11 10.25 10.25 10.25 10.25 200.0 9.94
2020-09-10 10.1 10.1 10.1 10.1 100.0 9.79
2020-09-09 10.34 10.0 10.3 10.0 4200.0 9.7
2020-09-08 10.38 10.38 10.38 10.38 0.0 10.07
2020-09-04 10.38 10.3 10.3 10.38 300.0 10.07
2020-09-03 10.23 10.23 10.23 10.23 0.0 9.92
2020-09-02 10.23 10.23 10.23 10.23 0.0 9.92
2020-09-01 10.25 10.2 10.25 10.23 2800.0 9.92
2020-08-31 10.32 10.32 10.32 10.32 0.0 10.01
2020-08-28 10.32 10.32 10.32 10.32 0.0 10.01
2020-08-27 10.32 10.32 10.32 10.32 0.0 10.01
2020-08-26 10.33 10.29 10.29 10.32 5900.0 10.01
2020-08-25 10.18 10.18 10.18 10.18 0.0 9.87
2020-08-24 10.18 10.17 10.17 10.18 1400.0 9.87
2020-08-21 10.18 10.17 10.18 10.17 500.0 9.86
2020-08-20 10.1 10.1 10.1 10.1 0.0 9.79
2020-08-19 10.1 10.1 10.1 10.1 100.0 9.79
2020-08-18 10.01 10.01 10.01 10.01 400.0 9.71
2020-08-17 10.1 10.01 10.01 10.01 1500.0 9.71
2020-08-14 10.01 10.01 10.01 10.01 400.0 9.71
2020-08-13 10.03 10.01 10.03 10.01 300.0 9.71
2020-08-12 10.01 10.01 10.01 10.01 200.0 9.71
2020-08-11 10.04 9.99 10.01 10.0 7000.0 9.7
2020-08-10 10.0 10.0 10.0 10.0 2000.0 9.7
2020-08-07 10.0 10.0 10.0 10.0 1000.0 9.7
2020-08-06 10.0 9.95 9.96 9.95 1900.0 9.65
2020-08-05 9.96 9.96 9.96 9.96 100.0 9.66
2020-08-04 9.96 9.95 9.96 9.95 400.0 9.65
2020-08-03 9.96 9.96 9.96 9.96 900.0 9.66
2020-07-31 9.95 9.95 9.95 9.95 0.0 9.65
2020-07-30 9.95 9.95 9.95 9.95 1000.0 9.65
2020-07-29 9.98 9.92 9.97 9.93 900.0 9.63
2020-07-28 9.98 9.98 9.98 9.98 0.0 9.68
2020-07-27 9.98 9.98 9.98 9.98 400.0 9.68
2020-07-24 9.99 9.99 9.99 9.99 0.0 9.69
2020-07-23 9.99 9.99 9.99 9.99 100.0 9.69
2020-07-22 9.94 9.93 9.94 9.93 200.0 9.63
2020-07-21 10.0 9.91 10.0 9.91 2200.0 9.61
2020-07-20 9.95 9.91 9.95 9.91 300.0 9.61
2020-07-17 9.99 9.9 9.91 9.99 800.0 9.69
2020-07-16 9.95 9.95 9.95 9.95 0.0 9.65
2020-07-15 9.95 9.95 9.95 9.95 0.0 9.65
2020-07-14 9.95 9.9 9.92 9.95 800.0 9.65
2020-07-13 9.88 9.88 9.88 9.88 300.0 9.58
2020-07-10 10.0 9.87 9.87 10.0 900.0 9.7
2020-07-09 10.0 9.87 9.87 10.0 700.0 9.7
2020-07-08 10.0 9.98 9.98 10.0 800.0 9.7
2020-07-07 9.99 9.99 9.99 9.99 0.0 9.69
2020-07-06 9.99 9.99 9.99 9.99 0.0 9.69
2020-07-02 10.0 9.82 9.96 9.99 2700.0 9.69
2020-07-01 9.85 9.85 9.85 9.85 1300.0 9.55
2020-06-30 9.91 9.82 9.91 9.82 1800.0 9.52
2020-06-29 10.0 9.91 9.95 10.0 800.0 9.7
2020-06-26 9.97 9.97 9.97 9.97 100.0 9.67
2020-06-25 9.99 9.82 9.89 9.95 4600.0 9.65
2020-06-24 9.95 9.95 9.95 9.95 0.0 9.65
2020-06-23 9.99 9.95 9.98 9.95 1200.0 9.65
2020-06-22 9.95 9.95 9.95 9.95 100.0 9.65
2020-06-19 9.82 9.82 9.82 9.82 0.0 9.52
2020-06-18 9.84 9.82 9.84 9.82 500.0 9.52
2020-06-17 9.87 9.53 9.77 9.76 3700.0 9.46
2020-06-16 10.22 9.77 10.22 9.77 4100.0 9.47
2020-06-15 9.97 9.97 9.97 9.97 0.0 9.67
2020-06-12 9.97 9.97 9.97 9.97 0.0 9.67
2020-06-11 9.99 9.77 9.8 9.97 2500.0 9.67
2020-06-10 10.19 10.19 10.19 10.19 1800.0 9.57
2020-06-09 10.04 10.04 10.04 10.04 1000.0 9.43
2020-06-08 10.26 10.07 10.07 10.26 2100.0 9.64
2020-06-05 10.03 9.87 9.94 10.0 8600.0 9.39
2020-06-04 9.9 9.9 9.9 9.9 100.0 9.3
2020-06-03 9.77 9.77 9.77 9.77 0.0 9.18
2020-06-02 9.77 9.77 9.77 9.77 0.0 9.18
2020-06-01 9.9 9.77 9.77 9.77 700.0 9.18
2020-05-29 9.87 9.5 9.87 9.5 1800.0 8.92
2020-05-28 9.68 9.68 9.68 9.68 0.0 9.09
2020-05-27 9.68 9.68 9.68 9.68 0.0 9.09
2020-05-26 9.83 9.49 9.73 9.68 7000.0 9.09
2020-05-22 9.6 9.6 9.6 9.6 0.0 9.02
2020-05-21 9.6 9.6 9.6 9.6 100.0 9.02
2020-05-20 9.45 9.45 9.45 9.45 0.0 8.88
2020-05-19 9.45 9.45 9.45 9.45 0.0 8.88
2020-05-18 9.7 9.41 9.65 9.45 900.0 8.88
2020-05-15 9.5 9.5 9.5 9.5 0.0 8.92
2020-05-14 9.5 9.5 9.5 9.5 300.0 8.92
2020-05-13 9.7 9.5 9.7 9.52 1700.0 8.94
2020-05-12 9.51 9.51 9.51 9.51 0.0 8.93
2020-05-11 9.51 9.51 9.51 9.51 400.0 8.93
2020-05-08 9.74 9.5 9.69 9.5 3200.0 8.92
2020-05-07 9.56 9.56 9.56 9.56 0.0 8.98
2020-05-06 9.56 9.56 9.56 9.56 0.0 8.98
2020-05-05 9.56 9.56 9.56 9.56 0.0 8.98
2020-05-04 9.79 9.56 9.79 9.56 4600.0 8.98
2020-05-01 9.65 9.51 9.51 9.65 2500.0 9.06
2020-04-30 9.58 9.58 9.58 9.58 0.0 9.0
2020-04-29 9.58 9.58 9.58 9.58 0.0 9.0
2020-04-28 9.81 9.53 9.78 9.58 800.0 9.0
2020-04-27 9.98 9.98 9.98 9.98 0.0 9.37
2020-04-24 9.98 9.98 9.98 9.98 300.0 9.37
2020-04-23 9.68 9.67 9.67 9.68 400.0 9.09
2020-04-22 9.7 9.64 9.64 9.65 2200.0 9.06
2020-04-21 9.43 9.43 9.43 9.43 0.0 8.86
2020-04-20 9.43 9.43 9.43 9.43 400.0 8.86
2020-04-17 9.41 9.37 9.4 9.39 2100.0 8.82
2020-04-16 9.35 9.35 9.35 9.35 0.0 8.78
2020-04-15 9.4 9.3 9.3 9.35 1700.0 8.78
2020-04-14 9.44 9.25 9.44 9.38 600.0 8.81
2020-04-13 9.2 9.2 9.2 9.2 1900.0 8.64
2020-04-09 9.2 8.8 8.8 9.15 1900.0 8.59
2020-04-08 8.8 8.8 8.8 8.8 0.0 8.27
2020-04-07 8.8 8.0 8.0 8.8 3000.0 8.27
2020-04-06 8.64 7.51 7.51 8.09 14900.0 7.6
2020-04-03 7.8 7.5 7.7 7.5 3800.0 7.04
2020-04-02 8.0 8.0 8.0 8.0 0.0 7.51
2020-04-01 8.45 8.0 8.4 8.0 4200.0 7.51
2020-03-31 8.36 8.3 8.3 8.36 2100.0 7.85
2020-03-30 8.27 8.27 8.27 8.27 0.0 7.77
2020-03-27 8.27 8.27 8.27 8.27 0.0 7.77
2020-03-26 8.27 8.27 8.27 8.27 200.0 7.77
2020-03-25 8.62 8.2 8.21 8.27 1100.0 7.77
2020-03-24 7.75 7.0 7.0 7.68 2400.0 7.21
2020-03-23 7.75 7.11 7.75 7.11 1700.0 6.68
2020-03-20 8.25 8.25 8.25 8.25 2100.0 7.75
2020-03-19 7.54 6.11 6.5 7.51 3200.0 7.05
2020-03-18 8.0 6.52 8.0 6.52 4400.0 6.12
2020-03-17 9.0 8.11 9.0 8.11 2300.0 7.62
2020-03-16 9.3 9.2 9.2 9.2 2400.0 8.64
2020-03-13 9.68 9.42 9.68 9.42 3100.0 8.85
2020-03-12 10.02 9.5 10.02 9.68 19900.0 9.09
2020-03-11 10.08 9.99 10.02 10.05 3300.0 9.44
2020-03-10 10.07 10.0 10.07 10.0 600.0 9.39
2020-03-09 10.15 10.07 10.08 10.07 1400.0 9.46
2020-03-06 10.23 10.23 10.23 10.23 0.0 9.61
2020-03-05 10.23 10.08 10.2 10.23 3300.0 9.61
2020-03-04 10.15 10.15 10.15 10.15 0.0 9.53
2020-03-03 10.15 10.15 10.15 10.15 0.0 9.53
2020-03-02 10.15 10.15 10.15 10.15 0.0 9.53
2020-02-28 10.15 10.15 10.15 10.15 700.0 9.53
2020-02-27 10.18 10.18 10.18 10.18 0.0 9.56
2020-02-26 10.18 10.18 10.18 10.18 300.0 9.56
2020-02-25 10.09 10.09 10.09 10.09 0.0 9.48
2020-02-24 10.09 10.09 10.09 10.09 100.0 9.48
2020-02-21 10.13 10.13 10.13 10.13 0.0 9.52
2020-02-20 10.13 10.13 10.13 10.13 0.0 9.52
2020-02-19 10.17 10.13 10.13 10.13 1000.0 9.52
2020-02-18 10.1 10.1 10.1 10.1 0.0 9.49