Synthetic Fixed Income Securities Inc (GJO)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -0.476758045292 | 25.17 | 25.17 | 24.9 | 305 | 25.06954038 | SP |
| 4 | 0.04 | 0.15993602559 | 25.01 | 25.5 | 24.9 | 231 | 25.13931568 | SP |
| 12 | -0.21 | -0.83135391924 | 25.26 | 25.7 | 24.56 | 477 | 24.98729746 | SP |
| 26 | -0.2 | -0.792079207921 | 25.25 | 25.7 | 24.56 | 336 | 25.01089732 | SP |
| 52 | 0.25 | 1.00806451613 | 24.8 | 25.7 | 24.36 | 412 | 24.93238807 | SP |
| 156 | 1.35 | 5.69620253165 | 23.7 | 25.7 | 23 | 706 | 24.12471863 | SP |
| 260 | 2.05 | 8.91304347826 | 23 | 25.7 | 20.02 | 740 | 23.64938217 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 25.05 | 0 | 0.00 | 25.05 | 25.05 | 25.05 | 1 |
| 1726872000 | 25.05 | 0 | 0.00 | 25.05 | 25.05 | 25.05 | 0 |
| 1726785600 | 25.05 | -0.12 | -0.48 | 24.9 | 25.05 | 24.9 | 1275 |
| 1726699200 | 25.17 | 0 | 0.00 | 25.17 | 25.17 | 25.17 | 21 |
| 1726612800 | 25.17 | 0 | 0.00 | 25.17 | 25.17 | 25.17 | 5 |
| 1726526400 | 25.17 | 0.16 | 0.64 | 25.17 | 25.17 | 24.93 | 222 |
| 1726267200 | 25.01 | -0.07 | -0.28 | 25.02 | 25.02 | 25.01 | 182 |
| 1726180800 | 25.08 | 0.1 | 0.40 | 25.05 | 25.08 | 25.05 | 314 |
| 1726094400 | 24.98 | 0 | 0.00 | 24.98 | 24.98 | 24.98 | 8 |
| 1726008000 | 24.98 | 0 | 0.00 | 24.98 | 24.98 | 24.98 | 14 |
| 1725921600 | 24.98 | 0 | 0.00 | 24.98 | 24.98 | 24.98 | 14 |
| 1725662400 | 24.98 | -0.43 | -1.69 | 25.01 | 25.04 | 24.98 | 764 |
| 1725576000 | 25.41 | 0 | 0.00 | 25.41 | 25.41 | 25.41 | 0 |
| 1725489600 | 25.41 | 0 | 0.00 | 25.41 | 25.41 | 25.41 | 0 |
| 1725403200 | 25.41 | -0.09 | -0.35 | 25.41 | 25.41 | 25.41 | 27 |
| 1725057600 | 25.5 | 0.05 | 0.20 | 25.5 | 25.5 | 25.5 | 213 |
| 1724971200 | 25.4489 | 0.25 | 0.99 | 25.19 | 25.4489 | 25.19 | 517 |
| 1724884800 | 25.2 | 0.19 | 0.76 | 25.2 | 25.2 | 25.2 | 505 |
| 1724798400 | 25.01 | 0 | 0.00 | 25.01 | 25.01 | 25.01 | 0 |
| 1724712000 | 25.01 | 0 | 0.00 | 25.01 | 25.01 | 25.01 | 200 |
| 1724452800 | 25.01 | 0 | 0.00 | 25.01 | 25.01 | 25.01 | 0 |
| 1724366400 | 25.01 | 0.06 | 0.24 | 25.01 | 25.01 | 25.01 | 100 |
| 1724280000 | 24.95 | 0 | 0.00 | 24.95 | 24.95 | 24.95 | 0 |
| 1724193600 | 24.95 | 0 | 0.00 | 24.95 | 24.95 | 24.95 | 0 |
| 1724107200 | 24.95 | -0.55 | -2.16 | 25.27 | 25.27 | 24.9201 | 1391 |
| 1723848000 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1723761600 | 25.5 | 0.06 | 0.24 | 25.5 | 25.5 | 25.5 | 100 |
| 1723675200 | 25.44 | 0 | 0.00 | 25.44 | 25.44 | 25.44 | 0 |
| 1723588800 | 25.44 | 0.14 | 0.55 | 25.44 | 25.44 | 25.44 | 0 |
| 1723502400 | 25.3 | 0.25 | 1.00 | 25.3 | 25.3 | 25.3 | 100 |
| 1723243200 | 25.05 | 0 | 0.00 | 25.05 | 25.05 | 25.05 | 0 |
| 1723156800 | 25.05 | 0 | 0.00 | 25.05 | 25.05 | 25.05 | 0 |
| 1723070400 | 25.05 | -0.02 | -0.08 | 25.07 | 25.07 | 25.05 | 1600 |
| 1722984000 | 25.07 | 0 | 0.00 | 25.07 | 25.07 | 25.07 | 0 |
| 1722897600 | 25.07 | -0.53 | -2.07 | 25.0763 | 25.0763 | 25.07 | 754 |
| 1722638400 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1722552000 | 25.6 | 0.11 | 0.43 | 25.6 | 25.6 | 25.6 | 292 |
| 1722465600 | 25.49 | 0.44 | 1.76 | 25.48 | 25.49 | 25.4 | 585 |
| 1722379200 | 25.05 | 0.01 | 0.04 | 25.03 | 25.47 | 25.03 | 1384 |
| 1722292800 | 25.04 | -0.01 | -0.04 | 24.99 | 25.06 | 24.99 | 1400 |
| 1722033600 | 25.05 | 0.35 | 1.42 | 24.8761 | 25.05 | 24.8761 | 1800 |
| 1721947200 | 24.7 | 0 | 0.00 | 24.75 | 24.75 | 24.7 | 278 |
| 1721860800 | 24.7 | -0.65 | -2.56 | 24.56 | 24.85 | 24.56 | 8926 |
| 1721774400 | 25.35 | 0 | 0.00 | 25.35 | 25.35 | 25.35 | 0 |
| 1721688000 | 25.35 | 0 | 0.00 | 25.35 | 25.35 | 25.35 | 0 |
| 1721428800 | 25.35 | 0 | 0.00 | 25.35 | 25.35 | 25.35 | 0 |
| 1721342400 | 25.35 | 0 | 0.00 | 25.35 | 25.35 | 25.35 | 1 |
| 1721256000 | 25.35 | -0.09 | -0.35 | 25.35 | 25.35 | 25.35 | 1 |
| 1721169600 | 25.44 | 0.42 | 1.68 | 25.33 | 25.44 | 25.33 | 505 |
| 1721083200 | 25.02 | 0.01 | 0.04 | 25.02 | 25.02 | 25.02 | 106 |
| 1720824000 | 25.01 | 0 | 0.00 | 25.01 | 25.01 | 25.01 | 0 |
| 1720737600 | 25.01 | 0 | 0.00 | 25.01 | 25.01 | 25.01 | 1 |
| 1720651200 | 25.01 | -0.48 | -1.88 | 25.25 | 25.25 | 25.01 | 1917 |
| 1720564800 | 25.49 | 0 | 0.00 | 25.49 | 25.49 | 25.49 | 10 |
| 1720478400 | 25.49 | 0 | 0.00 | 25.49 | 25.49 | 25.49 | 0 |
| 1720219200 | 25.49 | 0.14 | 0.55 | 25.49 | 25.49 | 25.49 | 100 |
| 1720040640 | 25.35 | 0 | 0.00 | 25.35 | 25.35 | 25.35 | 0 |
| 1719960000 | 25.35 | 0.09 | 0.36 | 25.32 | 25.4 | 25.32 | 1711 |
| 1719873600 | 25.26 | 0 | 0.00 | 25.26 | 25.26 | 25.26 | 0 |
| 1719614400 | 25.26 | 0 | 0.00 | 25.26 | 25.26 | 25.26 | 0 |
| 1719528000 | 25.26 | 0 | 0.00 | 25.26 | 25.26 | 25.26 | 0 |
| 1719441600 | 25.26 | 0 | 0.00 | 25.26 | 25.26 | 25.26 | 7 |
| 1719355200 | 25.26 | 0 | 0.00 | 25.26 | 25.26 | 25.26 | 1 |
| 1719268800 | 25.26 | 0 | 0.00 | 25.26 | 25.26 | 25.26 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
