U.S. markets open in 8 hours 2 minutes
F S&P 500
5,524.25 +7.25 (+0.13%) F Dow Jones
39,914.00 +70.00 (+0.18%) F Nasdaq
19,803.75 +53.00 (+0.27%) E-mini Russell 2000 Index Futur
2,059.30 +6.50 (+0.32%) Petróleo
81.68 +0.05 (+0.06%) Oro
2,339.80 -4.60 (-0.20%)
Strats(SM) Trust For Allstate Corp Securities, Series 2006-3 06-3 ASSET BKD (GJT)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:46PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 200 |
| 21 jun 2024 | 22.62 | 22.62 | 22.60 | 22.60 | 22.60 | 200 |
| 20 jun 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 18 jun 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 17 jun 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 14 jun 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 13 jun 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 12 jun 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 11 jun 2024 | 22.27 | 22.48 | 22.27 | 22.44 | 22.44 | 700 |
| 10 jun 2024 | 22.57 | 22.57 | 22.21 | 22.53 | 22.53 | 1,400 |
| 07 jun 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 06 jun 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 05 jun 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 200 |
| 04 jun 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 03 jun 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 100 |
| 31 may 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 30 may 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 200 |
| 29 may 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 28 may 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 600 |
| 24 may 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 23 may 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 22 may 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 21 may 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 20 may 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 17 may 2024 | 22.35 | 22.50 | 22.35 | 22.50 | 22.50 | 1,200 |
| 16 may 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 15 may 2024 | 22.51 | 22.51 | 22.26 | 22.28 | 22.28 | 1,100 |
| 14 may 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 100 |
| 13 may 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 300 |
| 10 may 2024 | 22.77 | 22.90 | 22.77 | 22.90 | 22.90 | 400 |
| 09 may 2024 | 22.45 | 22.45 | 22.40 | 22.43 | 22.43 | 1,000 |
| 08 may 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 300 |
| 07 may 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 06 may 2024 | 22.77 | 22.95 | 22.77 | 22.95 | 22.95 | 1,000 |
| 03 may 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 02 may 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 01 may 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 100 |
| 30 abr 2024 | 22.42 | 22.76 | 22.42 | 22.76 | 22.76 | 800 |
| 29 abr 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 26 abr 2024 | 22.95 | 22.95 | 22.45 | 22.45 | 22.45 | 600 |
| 25 abr 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 24 abr 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 23 abr 2024 | 22.79 | 22.79 | 22.38 | 22.38 | 22.38 | 600 |
| 22 abr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 19 abr 2024 | 22.30 | 22.50 | 22.30 | 22.50 | 22.50 | 1,500 |
| 18 abr 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 1,500 |
| 17 abr 2024 | 22.30 | 22.35 | 22.30 | 22.30 | 22.30 | 1,900 |
| 16 abr 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 2,200 |
| 15 abr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 100 |
| 12 abr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 100 |
| 11 abr 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 1,000 |
| 10 abr 2024 | 22.34 | 22.34 | 22.30 | 22.30 | 22.30 | 500 |
| 09 abr 2024 | 22.37 | 22.37 | 22.15 | 22.30 | 22.30 | 2,200 |
| 08 abr 2024 | 22.37 | 22.37 | 22.31 | 22.31 | 22.31 | 1,400 |
| 05 abr 2024 | 22.71 | 22.71 | 22.32 | 22.35 | 22.35 | 400 |
| 04 abr 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 03 abr 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 02 abr 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 500 |
| 01 abr 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 100 |
| 28 mar 2024 | 22.83 | 22.83 | 22.30 | 22.30 | 22.30 | 2,000 |
| 27 mar 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 300 |
| 26 mar 2024 | 22.03 | 22.31 | 22.03 | 22.20 | 22.20 | 9,000 |
| 25 mar 2024 | 22.14 | 22.15 | 22.14 | 22.15 | 22.15 | 2,700 |
| 22 mar 2024 | 22.20 | 22.25 | 22.20 | 22.20 | 22.20 | 3,900 |
| 21 mar 2024 | 22.06 | 22.15 | 22.01 | 22.10 | 22.10 | 5,600 |
| 20 mar 2024 | 22.17 | 22.20 | 22.11 | 22.20 | 22.20 | 3,100 |
| 19 mar 2024 | 22.30 | 22.30 | 22.18 | 22.18 | 22.18 | 1,200 |
| 18 mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 300 |
| 15 mar 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 14 mar 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 200 |
| 13 mar 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 200 |
| 12 mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 11 mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 08 mar 2024 | 22.63 | 22.75 | 22.63 | 22.75 | 22.75 | 400 |
| 07 mar 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 06 mar 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 05 mar 2024 | 22.49 | 22.49 | 22.43 | 22.43 | 22.43 | 300 |
| 04 mar 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 100 |
| 01 mar 2024 | 22.52 | 22.53 | 22.35 | 22.35 | 22.35 | 1,100 |
| 29 feb 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 28 feb 2024 | 22.30 | 22.30 | 22.03 | 22.03 | 22.03 | 700 |
| 27 feb 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 26 feb 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 100 |
| 23 feb 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 22 feb 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 21 feb 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 1,000 |
| 20 feb 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 16 feb 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 1,300 |
| 15 feb 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 14 feb 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 200 |
| 13 feb 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 12 feb 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 09 feb 2024 | 22.39 | 22.40 | 22.37 | 22.40 | 22.40 | 2,700 |
| 08 feb 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 07 feb 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 06 feb 2024 | 22.49 | 22.49 | 22.15 | 22.15 | 22.15 | 800 |
| 05 feb 2024 | 22.15 | 22.51 | 22.15 | 22.30 | 22.30 | 3,600 |
| 02 feb 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 01 feb 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 100 |
| 31 ene 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.