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 | 0.49 | 1.99511400651 | 24.56 | 25.05 | 24.56 | 4602 | 24.7 | SP |
| 4 | -0.27 | -1.0663507109 | 25.32 | 25.49 | 24.56 | 1232 | 24.86247787 | SP |
| 12 | 0.04 | 0.15993602559 | 25.01 | 25.49 | 24.56 | 797 | 24.94529301 | SP |
| 26 | 0.25 | 1.00806451613 | 24.8 | 25.49 | 24.56 | 634 | 24.98944299 | SP |
| 52 | 0.25 | 1.00806451613 | 24.8 | 25.49 | 24.21 | 764 | 24.87744468 | SP |
| 156 | 1.43 | 6.05419136325 | 23.62 | 25.49 | 23 | 1020 | 24.08215519 | SP |
| 260 | 2 | 8.67678958785 | 23.05 | 25.49 | 20.02 | 1089 | 23.62016496 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 101 |
| 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 |
| 1719009600 | 25.26 | 0 | 0.00 | 25.26 | 25.26 | 25.26 | 8 |
| 1718923200 | 25.26 | 0 | 0.00 | 25.26 | 25.26 | 25.26 | 0 |
| 1718750400 | 25.26 | -0.17 | -0.67 | 25.26 | 25.26 | 25.26 | 100 |
| 1718664000 | 25.43 | 0.02 | 0.08 | 25.43 | 25.43 | 25.43 | 109 |
| 1718404800 | 25.41 | -0.02 | -0.08 | 25.4 | 25.41 | 25.38 | 240 |
| 1718318400 | 25.4299 | 0.43 | 1.72 | 25.4299 | 25.4299 | 25.4299 | 150 |
| 1718232000 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1718145600 | 25 | 0 | 0.00 | 25 | 25 | 24.99 | 2000 |
| 1718059200 | 25 | 0.08 | 0.32 | 25 | 25 | 25 | 1029 |
| 1717800000 | 24.92 | 0 | 0.00 | 24.92 | 24.92 | 24.92 | 0 |
| 1717713600 | 24.92 | -0.08 | -0.32 | 25 | 25.01 | 24.92 | 1000 |
| 1717627200 | 25 | -0.07 | -0.28 | 25 | 25 | 25 | 2501 |
| 1717540800 | 25.07 | 0 | 0.00 | 25.07 | 25.07 | 25.07 | 0 |
| 1717454400 | 25.07 | 0 | 0.00 | 25.07 | 25.07 | 25.07 | 0 |
| 1717195200 | 25.07 | 0 | 0.00 | 25.07 | 25.07 | 25.07 | 0 |
| 1717108800 | 25.07 | 0 | 0.00 | 25.07 | 25.07 | 25.07 | 0 |
| 1717022400 | 25.07 | 0 | 0.00 | 25.07 | 25.07 | 25.07 | 0 |
| 1716936000 | 25.07 | 0 | 0.00 | 25.07 | 25.07 | 25.07 | 0 |
| 1716590400 | 25.07 | 0 | 0.00 | 25.07 | 25.07 | 25.07 | 0 |
| 1716504000 | 25.07 | 0 | 0.00 | 25.27 | 25.27 | 25.07 | 2 |
| 1716417600 | 25.07 | -0.31 | -1.22 | 24.86 | 25.07 | 24.86 | 2500 |
| 1716331200 | 25.38 | 0.21 | 0.83 | 25.35 | 25.42 | 25.35 | 502 |
| 1716244800 | 25.17 | 0 | 0.00 | 25.17 | 25.17 | 25.17 | 102 |
| 1715985600 | 25.17 | 0 | 0.00 | 25.17 | 25.17 | 25.17 | 1 |
| 1715899200 | 25.17 | 0 | 0.00 | 25.17 | 25.17 | 25.17 | 1 |
| 1715812800 | 25.17 | 0.3 | 1.21 | 25.17 | 25.17 | 25.17 | 100 |
| 1715726400 | 24.87 | 0 | 0.00 | 24.87 | 24.87 | 24.87 | 0 |
| 1715640000 | 24.87 | -0.28 | -1.11 | 24.84 | 24.87 | 24.83 | 600 |
| 1715380800 | 25.15 | 0 | 0.00 | 25.15 | 25.15 | 25.15 | 0 |
| 1715294400 | 25.15 | 0 | 0.00 | 25.15 | 25.15 | 25.15 | 0 |
| 1715208000 | 25.15 | 0 | 0.00 | 25.15 | 25.15 | 25.15 | 0 |
| 1715121600 | 25.15 | 0 | 0.00 | 25.15 | 25.15 | 25.15 | 0 |
| 1715035200 | 25.15 | 0.15 | 0.60 | 25.01 | 25.15 | 25.01 | 200 |
| 1714776000 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1714689600 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1714603200 | 25 | 0 | 0.00 | 25 | 25 | 25 | 54 |
| 1714516800 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1714430400 | 25 | -0.43 | -1.69 | 25 | 25 | 25 | 400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
