GJP - STRATS Trust For Dominion Resources Inc. Securities, Series 2005-6

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20190.0022.1722.1522.1522.151,880
Jul 18, 201922.1722.2222.1522.1522.151,900
Jul 17, 201922.0522.0522.0522.0522.05-
Jul 16, 201922.0522.0522.0522.0522.05-
Jul 15, 201922.1222.1222.0522.0522.05100
Jul 12, 201922.1222.1222.1222.1222.12-
Jul 11, 201922.1222.1222.1222.1222.12-
Jul 11, 20190.07 Dividend
Jul 10, 201922.1222.1222.1222.1222.05300
Jul 09, 201921.9321.9321.9321.9321.86100
Jul 08, 201921.9321.9321.9321.9321.86100
Jul 05, 201921.9321.9321.9321.9321.86-
Jul 03, 201921.9321.9321.9321.9321.86200
Jul 02, 201921.7721.8721.7621.8321.761,600
Jul 01, 201922.1622.1622.1422.1422.07500
Jun 28, 201922.0022.0022.0022.0021.93100
Jun 27, 201922.0022.0022.0022.0021.93-
Jun 26, 201921.8322.0021.8322.0021.931,700
Jun 25, 201921.9521.9521.9521.9521.88-
Jun 24, 201921.9521.9521.9521.9521.88600
Jun 21, 201921.8521.8521.8521.8521.781,200
Jun 20, 201921.8521.8521.8521.8521.78600
Jun 19, 201921.8521.8521.8521.8521.781,100
Jun 18, 201922.0022.0022.0022.0021.931,000
Jun 17, 201922.0022.0022.0022.0021.932,000
Jun 14, 201922.0022.0022.0022.0021.93-
Jun 13, 201922.0022.0022.0022.0021.931,200
Jun 13, 20190.075 Dividend
Jun 12, 201922.0022.0022.0022.0021.86-
Jun 11, 201922.0022.0022.0022.0021.86-
Jun 10, 201922.0522.0822.0022.0021.86500
Jun 07, 201921.7721.8521.7721.8521.714,300
Jun 06, 201921.8921.8921.8921.8921.75-
Jun 05, 201921.8921.8921.8921.8921.75-
Jun 04, 201921.8921.8921.8921.8921.75-
Jun 03, 201921.8921.8921.8921.8921.75-
May 31, 201921.8921.8921.8921.8921.75-
May 30, 201921.8921.8921.8921.8921.75700
May 29, 201921.7021.7021.7021.7021.56-
May 28, 201921.7021.7021.7021.7021.56-
May 24, 201921.7021.7021.7021.7021.56-
May 23, 201921.7021.7021.7021.7021.56-
May 22, 201921.7021.7021.7021.7021.56-
May 21, 201921.7021.7021.7021.7021.56-
May 20, 201921.7021.7021.7021.7021.56-
May 17, 201921.7021.7021.7021.7021.56-
May 16, 201921.6621.7021.6621.7021.56600
May 15, 201921.6621.6621.6621.6621.52-
May 14, 201921.6621.6621.6621.6621.52-
May 13, 201921.6621.6621.6621.6621.52-
May 13, 20190.074 Dividend
May 10, 201921.6621.6621.6621.6621.44-
May 09, 201921.6621.6621.6621.6621.44-
May 08, 201921.7021.7021.6621.6621.44600
May 07, 201921.7321.7321.7321.7321.51100
May 06, 201921.7021.7021.7021.7021.48-
May 03, 201921.7021.7021.7021.7021.48-
May 02, 201921.7021.7021.7021.7021.48-
May 01, 201921.7021.7021.7021.7021.48-
Apr 30, 201921.7021.7021.7021.7021.48100
Apr 29, 201921.7621.7621.7621.7621.54100
Apr 26, 201921.7621.7621.7621.7621.54100
Apr 25, 201921.7621.7621.7621.7621.54100
Apr 24, 201921.7821.7821.6421.7621.541,300
Apr 23, 201921.7521.7521.7521.7521.53800
Apr 22, 201921.6021.6021.5921.5921.38300
Apr 18, 201921.9421.9421.9421.9421.72-
Apr 17, 201921.9721.9721.9321.9421.722,000
Apr 16, 201921.7021.7021.7021.7021.48-
Apr 15, 201921.7021.7021.7021.7021.48100
Apr 12, 201921.7021.7021.7021.7021.48200
Apr 11, 201921.5621.5621.5621.5621.35100
Apr 11, 20190.077 Dividend
Apr 10, 201921.5621.5621.5621.5621.27100
Apr 09, 201921.5621.5621.5421.5621.271,100
Apr 08, 201921.5321.5321.5321.5321.241,000
Apr 05, 201921.7521.7521.7521.7521.461,300
Apr 04, 201921.7521.7521.7521.7521.46100
Apr 03, 201921.7521.7521.7521.7521.46-
Apr 02, 201921.5221.7521.5121.7521.461,200
Apr 01, 201921.8021.8021.5121.5121.224,100
Mar 29, 201921.7521.7521.7521.7521.46-
Mar 28, 201921.7521.7521.7521.7521.46-
Mar 27, 201922.0022.0621.6521.7521.464,300
Mar 26, 201921.7521.7521.7521.7521.46-
Mar 25, 201921.7521.7521.7521.7521.46-
Mar 22, 201921.8021.8021.7521.7521.461,500
Mar 21, 201921.8321.8321.8321.8321.54100
Mar 20, 201921.8321.8321.8321.8321.54-
Mar 19, 201921.8321.8321.8321.8321.54-
Mar 18, 201921.8321.8321.8321.8321.54100
Mar 15, 201921.8321.8321.8321.8321.54100
Mar 14, 201921.8221.8521.7821.8321.543,400
Mar 13, 201921.8521.8521.8521.8521.56-
Mar 13, 20190.069 Dividend
Mar 12, 201921.8521.8521.8521.8521.49300
Mar 11, 201921.8521.8521.8521.8521.49-
Mar 08, 201921.7821.8521.7821.8521.49400
Mar 07, 201922.0022.0022.0022.0021.63700
Mar 06, 201921.7522.1321.7522.1221.753,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...