Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	20.92	20.1	20.92	20.46	4400.0	20.46
2021-02-12	20.25	20.23	20.25	20.23	1100.0	20.23
2021-02-11	20.35	20.35	20.35	20.35	100.0	20.35
2021-02-10	20.36	20.27	20.3	20.35	2200.0	20.35
2021-02-09	20.35	20.11	20.35	20.15	1400.0	20.15
2021-02-08	20.69	20.69	20.69	20.69	100.0	20.69
2021-02-05	20.43	20.43	20.43	20.43	0.0	20.43
2021-02-04	20.43	20.35	20.35	20.43	2000.0	20.43
2021-02-03	20.47	20.3	20.46	20.3	3000.0	20.3
2021-02-02	20.49	20.49	20.49	20.49	100.0	20.49
2021-02-01	20.89	20.89	20.89	20.89	100.0	20.89
2021-01-29	20.61	20.61	20.61	20.61	0.0	20.61
2021-01-28	20.61	20.61	20.61	20.61	0.0	20.61
2021-01-27	20.65	20.61	20.65	20.61	1900.0	20.59
2021-01-26	20.49	20.49	20.49	20.49	200.0	20.47
2021-01-25	20.8	20.8	20.8	20.8	0.0	20.78
2021-01-22	20.8	20.8	20.8	20.8	100.0	20.78
2021-01-21	20.99	20.45	20.99	20.57	700.0	20.55
2021-01-20	21.1	21.1	21.1	21.1	0.0	21.08
2021-01-19	21.1	21.1	21.1	21.1	100.0	21.08
2021-01-15	21.1	21.1	21.1	21.1	0.0	21.08
2021-01-14	21.1	21.1	21.1	21.1	0.0	21.08
2021-01-13	21.1	21.1	21.1	21.1	0.0	21.08
2021-01-12	21.1	21.1	21.1	21.1	100.0	21.08
2021-01-11	21.1	21.1	21.1	21.1	0.0	21.08
2021-01-08	21.1	21.1	21.1	21.1	0.0	21.08
2021-01-07	21.1	21.1	21.1	21.1	0.0	21.08
2021-01-06	21.1	20.65	20.65	21.1	800.0	21.08
2021-01-05	20.6	20.5	20.5	20.6	1900.0	20.58
2021-01-04	21.3	20.2	21.3	20.3	4400.0	20.28
2020-12-31	20.8	20.7	20.7	20.79	1500.0	20.77
2020-12-30	20.7	20.66	20.7	20.7	1400.0	20.68
2020-12-29	20.7	20.7	20.7	20.7	0.0	20.66
2020-12-28	20.7	20.4	20.4	20.7	1800.0	20.66
2020-12-24	20.7	20.65	20.65	20.7	1400.0	20.66
2020-12-23	20.64	20.64	20.64	20.64	0.0	20.6
2020-12-22	20.65	20.64	20.65	20.64	700.0	20.6
2020-12-21	20.7	20.67	20.69	20.67	700.0	20.63
2020-12-18	20.65	20.61	20.61	20.64	700.0	20.6
2020-12-17	20.65	20.63	20.63	20.65	500.0	20.61
2020-12-16	20.65	20.65	20.65	20.65	0.0	20.61
2020-12-15	20.65	20.65	20.65	20.65	0.0	20.61
2020-12-14	20.65	20.65	20.65	20.65	0.0	20.61
2020-12-11	20.65	20.65	20.65	20.65	0.0	20.61
2020-12-10	20.65	20.65	20.65	20.65	100.0	20.61
2020-12-09	19.91	19.91	19.91	19.91	100.0	19.87
2020-12-08	19.77	19.77	19.77	19.77	0.0	19.73
2020-12-07	19.77	19.77	19.77	19.77	0.0	19.73
2020-12-04	20.2	19.77	20.2	19.77	1100.0	19.73
2020-12-03	20.35	20.0	20.0	20.05	1000.0	20.01
2020-12-02	20.25	20.25	20.25	20.25	100.0	20.21
2020-12-01	20.74	20.74	20.74	20.74	100.0	20.7
2020-11-30	20.74	20.46	20.46	20.74	2200.0	20.7
2020-11-27	20.22	20.22	20.22	20.22	0.0	20.18
2020-11-25	20.22	20.22	20.22	20.22	0.0	20.16
2020-11-24	20.22	20.1	20.1	20.22	4100.0	20.16
2020-11-23	20.22	20.1	20.22	20.1	2400.0	20.04
2020-11-20	20.14	20.0	20.0	20.0	2500.0	19.94
2020-11-19	19.92	19.92	19.92	19.92	1600.0	19.86
2020-11-18	19.78	19.78	19.78	19.78	0.0	19.73
2020-11-17	19.78	19.78	19.78	19.78	100.0	19.73
2020-11-16	19.88	19.88	19.88	19.88	0.0	19.82
2020-11-13	19.88	19.88	19.88	19.88	2000.0	19.82
2020-11-12	19.84	19.84	19.84	19.84	0.0	19.78
2020-11-11	19.84	19.84	19.84	19.84	0.0	19.78
2020-11-10	19.84	19.84	19.84	19.84	0.0	19.78
2020-11-09	19.84	19.84	19.84	19.84	4500.0	19.78
2020-11-06	19.55	19.45	19.45	19.55	4000.0	19.5
2020-11-05	19.5	19.5	19.5	19.5	0.0	19.45
2020-11-04	19.5	19.5	19.5	19.5	0.0	19.45
2020-11-03	19.5	19.5	19.5	19.5	0.0	19.45
2020-11-02	19.5	19.5	19.5	19.5	0.0	19.45
2020-10-30	19.5	19.5	19.5	19.5	0.0	19.45
2020-10-29	19.5	19.5	19.5	19.5	0.0	19.45
2020-10-28	19.5	19.5	19.5	19.5	0.0	19.43
2020-10-27	19.5	19.5	19.5	19.5	0.0	19.43
2020-10-26	19.5	19.5	19.5	19.5	500.0	19.43
2020-10-23	19.5	19.5	19.5	19.5	0.0	19.43
2020-10-22	19.5	19.5	19.5	19.5	500.0	19.43
2020-10-21	19.52	19.52	19.52	19.52	0.0	19.45
2020-10-20	19.52	19.52	19.52	19.52	0.0	19.45
2020-10-19	19.55	19.52	19.55	19.52	1900.0	19.45
2020-10-16	19.5	19.49	19.49	19.5	1400.0	19.43
2020-10-15	19.48	19.48	19.48	19.48	100.0	19.41
2020-10-14	19.4	19.4	19.4	19.4	0.0	19.33
2020-10-13	19.4	19.26	19.26	19.4	1000.0	19.33
2020-10-12	19.27	19.27	19.27	19.27	200.0	19.2
2020-10-09	19.46	19.46	19.46	19.46	0.0	19.39
2020-10-08	19.46	19.46	19.46	19.46	0.0	19.39
2020-10-07	19.46	19.46	19.46	19.46	0.0	19.39
2020-10-06	19.6	19.44	19.6	19.46	2000.0	19.39
2020-10-05	19.79	19.56	19.79	19.73	2400.0	19.66
2020-10-02	19.79	19.76	19.78	19.79	2900.0	19.72
2020-10-01	19.8	19.52	19.8	19.74	2100.0	19.67
2020-09-30	19.79	19.66	19.66	19.79	2700.0	19.72
2020-09-29	19.68	19.68	19.68	19.68	0.0	19.61
2020-09-28	19.68	19.68	19.68	19.68	0.0	19.59
2020-09-25	19.68	19.68	19.68	19.68	0.0	19.59
2020-09-24	19.68	19.68	19.68	19.68	200.0	19.59
2020-09-23	19.71	19.7	19.71	19.7	1000.0	19.61
2020-09-22	19.7	19.7	19.7	19.7	3500.0	19.61
2020-09-21	19.85	19.85	19.85	19.85	0.0	19.76
2020-09-18	19.85	19.85	19.85	19.85	200.0	19.76
2020-09-17	20.0	20.0	20.0	20.0	0.0	19.91
2020-09-16	20.0	20.0	20.0	20.0	0.0	19.91
2020-09-15	20.0	20.0	20.0	20.0	200.0	19.91
2020-09-14	19.68	19.68	19.68	19.68	0.0	19.59
2020-09-11	19.68	19.68	19.68	19.68	0.0	19.59
2020-09-10	19.68	19.68	19.68	19.68	0.0	19.59
2020-09-09	19.68	19.68	19.68	19.68	0.0	19.59
2020-09-08	19.68	19.68	19.68	19.68	2100.0	19.59
2020-09-04	19.75	19.75	19.75	19.75	0.0	19.66
2020-09-03	19.75	19.75	19.75	19.75	0.0	19.66
2020-09-02	19.75	19.75	19.75	19.75	0.0	19.66
2020-09-01	19.75	19.75	19.75	19.75	0.0	19.66
2020-08-31	19.75	19.75	19.75	19.75	0.0	19.66
2020-08-28	19.75	19.75	19.75	19.75	0.0	19.66
2020-08-27	19.86	19.75	19.86	19.75	1000.0	19.64
2020-08-26	20.04	19.8	19.8	20.04	800.0	19.93
2020-08-25	20.05	19.85	19.89	20.05	900.0	19.94
2020-08-24	19.82	19.82	19.82	19.82	0.0	19.71
2020-08-21	19.82	19.73	19.73	19.82	8600.0	19.71
2020-08-20	19.8	19.17	19.8	19.8	700.0	19.69
2020-08-19	19.16	19.16	19.16	19.16	200.0	19.05
2020-08-18	19.15	19.15	19.15	19.15	0.0	19.04
2020-08-17	19.15	19.15	19.15	19.15	400.0	19.04
2020-08-14	19.3	19.3	19.3	19.3	0.0	19.19
2020-08-13	19.31	19.3	19.31	19.3	300.0	19.19
2020-08-12	19.49	19.49	19.49	19.49	100.0	19.38
2020-08-11	19.38	19.3	19.38	19.3	1500.0	19.19
2020-08-10	19.4	19.2	19.22	19.3	1700.0	19.19
2020-08-07	19.82	19.66	19.66	19.82	500.0	19.71
2020-08-06	19.39	19.1	19.1	19.39	1600.0	19.28
2020-08-05	19.0	18.97	18.97	19.0	1500.0	18.89
2020-08-04	18.8	18.8	18.8	18.8	500.0	18.69
2020-08-03	19.0	18.94	19.0	18.94	200.0	18.83
2020-07-31	19.0	19.0	19.0	19.0	0.0	18.89
2020-07-30	19.0	18.97	18.97	19.0	1000.0	18.89
2020-07-29	18.99	18.99	18.99	18.99	0.0	18.86
2020-07-28	18.99	18.99	18.99	18.99	0.0	18.86
2020-07-27	18.99	18.99	18.99	18.99	300.0	18.86
2020-07-24	18.6	18.6	18.6	18.6	0.0	18.48
2020-07-23	18.6	18.6	18.6	18.6	600.0	18.48
2020-07-22	19.0	18.6	19.0	18.63	900.0	18.5
2020-07-21	19.0	19.0	19.0	19.0	0.0	18.87
2020-07-20	19.0	19.0	19.0	19.0	0.0	18.87
2020-07-17	19.0	19.0	19.0	19.0	500.0	18.87
2020-07-16	18.65	18.65	18.65	18.65	0.0	18.52
2020-07-15	18.66	18.65	18.65	18.65	1200.0	18.52
2020-07-14	18.99	18.99	18.99	18.99	0.0	18.86
2020-07-13	18.99	18.99	18.99	18.99	0.0	18.86
2020-07-10	18.99	18.99	18.99	18.99	100.0	18.86
2020-07-09	19.0	19.0	19.0	19.0	0.0	18.87
2020-07-08	19.0	19.0	19.0	19.0	0.0	18.87
2020-07-07	19.0	19.0	19.0	19.0	400.0	18.87
2020-07-06	18.85	18.8	18.82	18.8	400.0	18.67
2020-07-02	18.7	18.7	18.7	18.7	0.0	18.57
2020-07-01	18.7	18.7	18.7	18.7	0.0	18.57
2020-06-30	18.7	18.7	18.7	18.7	0.0	18.57
2020-06-29	18.75	18.6	18.6	18.7	700.0	18.57
2020-06-26	18.72	18.72	18.72	18.72	0.0	18.57
2020-06-25	18.72	18.66	18.66	18.72	3700.0	18.57
2020-06-24	18.68	18.56	18.58	18.66	1700.0	18.51
2020-06-23	19.2	19.2	19.2	19.2	0.0	19.05
2020-06-22	19.2	19.2	19.2	19.2	0.0	19.05
2020-06-19	19.2	19.0	19.0	19.2	1600.0	19.05
2020-06-18	18.91	18.9	18.91	18.9	1200.0	18.75
2020-06-17	18.94	18.78	18.92	18.89	3500.0	18.74
2020-06-16	18.84	18.84	18.84	18.84	0.0	18.69
2020-06-15	18.84	18.84	18.84	18.84	0.0	18.69
2020-06-12	18.84	18.52	18.52	18.84	200.0	18.69
2020-06-11	18.8	18.3	18.8	18.3	6300.0	18.16
2020-06-10	18.93	18.93	18.93	18.93	0.0	18.78
2020-06-09	18.93	18.93	18.93	18.93	0.0	18.78
2020-06-08	19.0	18.71	18.71	18.93	12500.0	18.78
2020-06-05	18.8	18.49	18.49	18.8	1400.0	18.65
2020-06-04	18.43	18.25	18.26	18.43	500.0	18.29
2020-06-03	18.35	18.13	18.13	18.15	8600.0	18.01
2020-06-02	18.25	18.0	18.01	18.25	700.0	18.11
2020-06-01	18.29	18.28	18.29	18.29	1100.0	18.15
2020-05-29	18.19	18.13	18.19	18.13	500.0	17.99
2020-05-28	18.2	18.2	18.2	18.2	0.0	18.06
2020-05-27	18.2	18.2	18.2	18.2	0.0	18.04
2020-05-26	18.2	18.0	18.0	18.2	3600.0	18.04
2020-05-22	17.8	17.8	17.8	17.8	0.0	17.64
2020-05-21	17.8	17.8	17.8	17.8	0.0	17.64
2020-05-20	17.8	17.8	17.8	17.8	0.0	17.64
2020-05-19	17.8	17.8	17.8	17.8	0.0	17.64
2020-05-18	17.8	17.8	17.8	17.8	0.0	17.64
2020-05-15	17.9	17.8	17.9	17.8	700.0	17.64
2020-05-14	18.45	18.2	18.45	18.2	1200.0	18.04
2020-05-13	18.48	18.48	18.48	18.48	0.0	18.32
2020-05-12	18.48	18.48	18.48	18.48	500.0	18.32
2020-05-11	18.25	18.25	18.25	18.25	200.0	18.09
2020-05-08	18.45	18.45	18.45	18.45	0.0	18.29
2020-05-07	18.45	18.45	18.45	18.45	0.0	18.29
2020-05-06	18.45	18.45	18.45	18.45	100.0	18.29
2020-05-05	18.99	18.99	18.99	18.99	0.0	18.82
2020-05-04	18.99	18.99	18.99	18.99	0.0	18.82
2020-05-01	18.99	18.68	18.68	18.99	1200.0	18.82
2020-04-30	18.4	18.4	18.4	18.4	0.0	18.24
2020-04-29	18.4	18.4	18.4	18.4	0.0	18.24
2020-04-28	18.4	18.4	18.4	18.4	0.0	18.22
2020-04-27	18.5	18.4	18.5	18.4	1400.0	18.22
2020-04-24	18.1	18.1	18.1	18.1	0.0	17.92
2020-04-23	18.1	18.1	18.1	18.1	1100.0	17.92
2020-04-22	18.1	18.1	18.1	18.1	0.0	17.92
2020-04-21	18.1	18.1	18.1	18.1	0.0	17.92
2020-04-20	18.1	18.1	18.1	18.1	0.0	17.92
2020-04-17	18.1	18.1	18.1	18.1	0.0	17.92
2020-04-16	18.1	18.1	18.1	18.1	0.0	17.92
2020-04-15	18.1	18.1	18.1	18.1	0.0	17.92
2020-04-14	18.1	18.1	18.1	18.1	0.0	17.92
2020-04-13	18.1	18.1	18.1	18.1	0.0	17.92
2020-04-09	18.1	17.71	17.96	18.1	2900.0	17.92
2020-04-08	17.67	17.67	17.67	17.67	3000.0	17.5
2020-04-07	17.76	17.76	17.76	17.76	300.0	17.59
2020-04-06	17.64	17.64	17.64	17.64	0.0	17.47
2020-04-03	17.64	17.54	17.54	17.64	2200.0	17.47
2020-04-02	17.74	17.74	17.74	17.74	0.0	17.57
2020-04-01	17.74	17.74	17.74	17.74	0.0	17.57
2020-03-31	17.74	17.74	17.74	17.74	0.0	17.57
2020-03-30	17.74	17.74	17.74	17.74	2000.0	17.57
2020-03-27	19.0	19.0	19.0	19.0	0.0	18.81
2020-03-26	19.05	19.0	19.05	19.0	500.0	18.81
2020-03-25	18.12	18.12	18.12	18.12	0.0	17.94
2020-03-24	18.12	18.12	18.12	18.12	0.0	17.94
2020-03-23	18.12	18.03	18.03	18.12	400.0	17.94
2020-03-20	18.63	18.21	18.63	18.21	300.0	18.03
2020-03-19	19.0	18.5	18.85	18.9	5100.0	18.71
2020-03-18	19.27	19.0	19.27	19.09	1700.0	18.9
2020-03-17	19.49	19.49	19.49	19.49	0.0	19.29
2020-03-16	19.49	19.2	19.2	19.49	7900.0	19.29
2020-03-13	20.11	19.26	20.11	19.26	300.0	19.07
2020-03-12	20.9	19.4	20.9	19.4	6200.0	19.2
2020-03-11	21.05	21.05	21.05	21.05	0.0	20.84
2020-03-10	21.1	21.05	21.1	21.05	700.0	20.84
2020-03-09	21.4	21.37	21.4	21.4	600.0	21.18
2020-03-06	21.4	21.4	21.4	21.4	0.0	21.18
2020-03-05	21.63	21.14	21.15	21.4	1000.0	21.18
2020-03-04	21.15	21.1	21.1	21.14	3400.0	20.93
2020-03-03	21.53	21.36	21.41	21.36	2400.0	21.14
2020-03-02	21.75	21.75	21.75	21.75	0.0	21.53
2020-02-28	21.75	21.6	21.72	21.75	2200.0	21.53
2020-02-27	21.96	21.6	21.6	21.96	900.0	21.74
2020-02-26	21.97	21.97	21.97	21.97	0.0	21.75
2020-02-25	21.97	21.97	21.97	21.97	0.0	21.75
2020-02-24	21.97	21.95	21.95	21.97	1200.0	21.75
2020-02-21	22.08	22.04	22.04	22.08	1300.0	21.86
2020-02-20	21.87	21.87	21.87	21.87	600.0	21.65
2020-02-19	22.04	21.84	21.88	21.84	1100.0	21.62
2020-02-18	22.11	21.77	21.77	22.11	300.0	21.89

名前	Synthetic Fixed-Income Securities Inc. Synthetic Fixed-Income Securities Inc. Floating Rate Structured Repackaged Asset-Backed Trust Securities Certificates Series 2006-3
ティッカー	GJT
国	United States
上場年	nan
セクター	Finance

Synthetic Fixed-Income Securities Inc. Synthetic Fixed-Income Securities Inc. Floating Rate Structured Repackaged Asset-Backed Trust Securities Certificates Series 2006-3のデータ

Synthetic Fixed-Income Securities Inc. Synthetic Fixed-Income Securities Inc. Floating Rate Structured Repackaged Asset-Backed Trust Securities Certificates Series 2006-3の基本情報

Synthetic Fixed-Income Securities Inc. Synthetic Fixed-Income Securities Inc. Floating Rate Structured Repackaged Asset-Backed Trust Securities Certificates Series 2006-3の過去1年の値動き