Strats Trust For Procter & Gambel Security CTF 2006-1 (GJR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 02:38PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 09 May 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 08 May 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 07 May 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 06 May 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 03 May 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 200 |
| 02 May 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 01 May 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 30 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 700 |
| 29 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 800 |
| 26 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 25 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 24 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 23 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 600 |
| 22 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 800 |
| 19 Apr 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 18 Apr 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 17 Apr 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 16 Apr 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 15 Apr 2024 | 25.37 | 25.37 | 25.24 | 25.24 | 25.24 | 100 |
| 12 Apr 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 11 Apr 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 11 Apr 2024 | 0.129 Dividend | |||||
| 10 Apr 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.24 | - |
| 09 Apr 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.24 | - |
| 08 Apr 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.24 | 100 |
| 05 Apr 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.36 | - |
| 04 Apr 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.36 | - |
| 03 Apr 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.36 | 400 |
| 02 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.07 | 900 |
| 01 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.07 | - |
| 28 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.07 | - |
| 27 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.07 | - |
| 26 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.07 | 400 |
| 25 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.07 | 800 |
| 22 Mar 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.97 | - |
| 21 Mar 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.97 | - |
| 20 Mar 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.97 | - |
| 19 Mar 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.97 | 400 |
| 18 Mar 2024 | 25.24 | 25.24 | 25.12 | 25.12 | 24.99 | 100 |
| 15 Mar 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.11 | - |
| 14 Mar 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.11 | - |
| 13 Mar 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.11 | - |
| 13 Mar 2024 | 0.104 Dividend | |||||
| 12 Mar 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.01 | - |
| 11 Mar 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.01 | - |
| 08 Mar 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.01 | - |
| 07 Mar 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.01 | 200 |
| 06 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.97 | 100 |
| 05 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | - |
| 04 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | - |
| 01 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | - |
| 29 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | - |
| 28 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | - |
| 27 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | - |
| 26 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | - |
| 23 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | - |
| 22 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | 100 |
| 21 Feb 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.61 | - |
| 20 Feb 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.61 | - |
| 16 Feb 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.61 | - |
| 15 Feb 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.61 | - |
| 14 Feb 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.61 | - |
| 13 Feb 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.61 | - |
| 13 Feb 2024 | 0.129 Dividend | |||||
| 12 Feb 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.48 | - |
| 09 Feb 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.48 | - |
| 08 Feb 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.48 | - |
| 07 Feb 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.48 | - |
| 06 Feb 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.48 | - |
| 05 Feb 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.48 | - |
| 02 Feb 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.48 | - |
| 01 Feb 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.48 | - |
| 31 Jan 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.48 | - |
| 30 Jan 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.48 | - |
| 29 Jan 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.48 | - |
| 26 Jan 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.48 | - |
| 25 Jan 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.48 | 100 |
| 24 Jan 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.08 | - |
| 23 Jan 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.08 | - |
| 22 Jan 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.08 | - |
| 19 Jan 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.08 | - |
| 18 Jan 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.08 | - |
| 17 Jan 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.08 | 200 |
| 16 Jan 2024 | 25.24 | 25.24 | 24.42 | 24.42 | 24.07 | 200 |
| 12 Jan 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 24.88 | - |
| 11 Jan 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 24.88 | - |
| 11 Jan 2024 | 0.13 Dividend | |||||
| 10 Jan 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 24.75 | - |
| 09 Jan 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 24.75 | 100 |
| 08 Jan 2024 | 25.20 | 25.24 | 25.20 | 25.24 | 24.75 | 700 |
| 05 Jan 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.71 | 400 |
| 04 Jan 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 24.97 | - |
| 03 Jan 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 24.97 | - |
| 02 Jan 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 24.97 | - |
| 29 Dec 2023 | 25.25 | 25.46 | 25.25 | 25.46 | 24.97 | 1,200 |
| 28 Dec 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 24.71 | 800 |
| 27 Dec 2023 | 24.35 | 25.20 | 24.35 | 25.20 | 24.71 | 800 |
| 26 Dec 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.51 | - |
| 22 Dec 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.51 | - |
| *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.