NYSE - Nasdaq Real Time Price
USD
Strats(SM) Trust For Allstate Corp Securities, Series 2006-3 06-3 ASSET BKD (GJT)
22.91
+0.00
(+0.00%)
As of October 26 at 9:30:00 AM EDT. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
23.01
23.01
23.01
23.01
23.01
-
Oct 30, 2026
0.104
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
23.01
23.01
23.01
23.01
22.91
-
Oct 28, 2026
23.01
23.01
23.01
23.01
22.91
-
Oct 27, 2026
23.01
23.01
23.01
23.01
22.91
-
Oct 26, 2026
23.01
23.01
23.01
23.01
22.91
100
Oct 23, 2026
23.13
23.13
23.13
23.13
23.03
-
Oct 22, 2026
22.70
23.13
22.70
23.13
23.03
3,900
Oct 21, 2026
23.11
23.11
23.11
23.11
23.01
-
Oct 20, 2026
23.11
23.11
23.11
23.11
23.01
-
Oct 19, 2026
23.11
23.11
23.11
23.11
23.01
-
Oct 16, 2026
23.11
23.11
23.11
23.11
23.01
-
Oct 15, 2026
23.11
23.11
23.11
23.11
23.01
-
Oct 14, 2026
23.11
23.11
23.11
23.11
23.01
-
Oct 13, 2026
23.11
23.11
23.11
23.11
23.01
-
Oct 12, 2026
23.11
23.11
23.11
23.11
23.01
6,800
Oct 9, 2026
23.25
23.25
23.25
23.25
23.14
-
Oct 8, 2026
23.25
23.25
23.25
23.25
23.14
-
Oct 7, 2026
23.25
23.25
23.25
23.25
23.14
-
Oct 6, 2026
23.25
23.25
23.25
23.25
23.14
-
Oct 5, 2026
23.25
23.25
23.20
23.25
23.14
2,600
Oct 2, 2026
23.09
23.10
22.96
23.10
23.00
2,200
Oct 1, 2026
23.22
23.22
23.22
23.22
23.12
-
Sep 30, 2026
0.097
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
23.22
23.22
23.22
23.22
23.12
-
Sep 29, 2026
23.22
23.22
23.22
23.22
23.02
-
Sep 28, 2026
22.71
23.23
22.71
23.22
23.02
1,700
Sep 25, 2026
23.24
23.24
23.24
23.24
23.04
-
Sep 24, 2026
23.24
23.24
23.24
23.24
23.04
-
Sep 23, 2026
23.24
23.24
23.24
23.24
23.04
-
Sep 22, 2026
23.24
23.24
23.24
23.24
23.04
-
Sep 21, 2026
23.20
23.24
23.20
23.24
23.04
800
Sep 18, 2026
23.06
23.06
23.06
23.06
22.86
-
Sep 17, 2026
23.15
23.15
23.06
23.06
22.86
600
Sep 16, 2026
23.22
23.22
23.22
23.22
23.02
-
Sep 15, 2026
23.22
23.22
23.22
23.22
23.02
-
Sep 14, 2026
23.22
23.22
23.22
23.22
23.02
-
Sep 11, 2026
23.22
23.22
23.22
23.22
23.02
-
Sep 10, 2026
23.22
23.22
23.22
23.22
23.02
-
Sep 9, 2026
23.22
23.22
23.22
23.22
23.02
-
Sep 8, 2026
23.22
23.22
23.22
23.22
23.02
-
Sep 4, 2026
23.23
23.24
23.22
23.22
23.02
1,200
Sep 3, 2026
23.26
23.26
23.26
23.26
23.06
-
Sep 2, 2026
23.25
23.26
23.23
23.26
23.06
400
Sep 1, 2026
23.32
23.38
23.32
23.38
23.18
2,700
Aug 31, 2026
0.098
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
23.22
23.22
23.22
23.22
23.02
400
Aug 28, 2026
23.22
23.22
23.22
23.22
22.92
100
Aug 27, 2026
23.22
23.22
23.22
23.22
22.92
-
Aug 26, 2026
23.22
23.22
23.22
23.22
22.92
1,600
Aug 25, 2026
23.25
23.25
23.25
23.25
22.95
200
Aug 24, 2026
23.31
23.32
23.22
23.22
22.92
4,700
Aug 21, 2026
23.25
23.25
23.25
23.25
22.95
-
Aug 20, 2026
23.25
23.25
23.25
23.25
22.95
-
Aug 19, 2026
23.23
23.32
23.23
23.25
22.95
3,000
Aug 18, 2026
23.25
23.25
23.25
23.25
22.95
400
Aug 17, 2026
23.47
23.47
23.47
23.47
23.17
-
Aug 14, 2026
23.47
23.47
23.47
23.47
23.17
-
Aug 13, 2026
23.47
23.47
23.47
23.47
23.17
2,200
Aug 12, 2026
23.60
23.60
23.60
23.60
23.30
-
Aug 11, 2026
23.33
23.60
23.33
23.60
23.30
400
Aug 10, 2026
23.55
23.55
23.55
23.55
23.25
-
Aug 7, 2026
23.55
23.55
23.55
23.55
23.25
-
Aug 6, 2026
23.55
23.55
23.55
23.55
23.25
100
Aug 5, 2026
23.55
23.55
23.55
23.55
23.25
-
Aug 4, 2026
23.55
23.55
23.55
23.55
23.25
-
Aug 3, 2026
23.75
23.75
22.92
23.55
23.25
2,400
Jul 31, 2026
0.096
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
23.67
23.67
23.67
23.67
23.37
-
Jul 30, 2026
23.67
23.67
23.67
23.67
23.27
-
Jul 29, 2026
23.67
23.67
23.67
23.67
23.27
200
Jul 28, 2026
23.22
23.22
23.22
23.22
22.83
-
Jul 27, 2026
23.22
23.26
23.22
23.22
22.83
1,100
Jul 24, 2026
23.40
23.40
23.35
23.40
23.01
1,800
Jul 23, 2026
23.27
23.47
23.22
23.47
23.07
5,900
Jul 22, 2026
23.47
23.47
23.47
23.47
23.07
-
Jul 21, 2026
23.47
23.47
23.47
23.47
23.07
-
Jul 20, 2026
23.50
23.50
23.47
23.47
23.07
9,300
Jul 17, 2026
23.65
23.65
23.65
23.65
23.25
200
Jul 16, 2026
23.22
23.22
23.22
23.22
22.83
-
Jul 15, 2026
23.50
23.50
23.22
23.22
22.83
2,000
Jul 14, 2026
23.71
23.71
23.71
23.71
23.31
-
Jul 13, 2026
23.71
23.71
23.71
23.71
23.31
-
Jul 10, 2026
23.71
23.71
23.71
23.71
23.31
-
Jul 9, 2026
23.71
23.71
23.71
23.71
23.31
-
Jul 8, 2026
23.60
23.75
23.50
23.71
23.31
6,800
Jul 7, 2026
23.22
23.22
23.22
23.22
22.83
-
Jul 6, 2026
23.22
23.22
23.22
23.22
22.83
-
Jul 2, 2026
23.22
23.22
23.22
23.22
22.83
-
Jul 1, 2026
23.22
23.22
23.22
23.22
22.83
-
Jun 30, 2026
0.094
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
23.22
23.22
23.22
23.22
22.83
1,100
Jun 29, 2026
23.49
23.49
23.49
23.49
23.00
-
Jun 26, 2026
23.22
23.49
23.22
23.49
23.00
3,600
Jun 25, 2026
23.22
23.22
23.22
23.22
22.74
-
Jun 24, 2026
23.22
23.22
23.22
23.22
22.74
-
Jun 23, 2026
23.22
23.22
23.22
23.22
22.74
-
Jun 22, 2026
23.22
23.22
23.22
23.22
22.74
-
Jun 18, 2026
23.40
23.60
23.22
23.22
22.74
10,300
Jun 17, 2026
23.52
23.52
23.52
23.52
23.03
-
Jun 16, 2026
23.52
23.52
23.52
23.52
23.03
-
Jun 15, 2026
23.52
23.52
23.52
23.52
23.03
-
Jun 12, 2026
23.52
23.52
23.52
23.52
23.03
-
Jun 11, 2026
23.52
23.52
23.52
23.52
23.03
-
Jun 10, 2026
23.52
23.52
23.52
23.52
23.03
-
Jun 9, 2026
23.52
23.52
23.52
23.52
23.03
-
Jun 8, 2026
23.52
23.52
23.52
23.52
23.03
100
Jun 5, 2026
23.31
23.31
23.31
23.31
22.83
-
Jun 4, 2026
23.31
23.31
23.31
23.31
22.83
-
Jun 3, 2026
23.31
23.31
23.31
23.31
22.83
-
Jun 2, 2026
23.31
23.31
23.31
23.31
22.83
-
Jun 1, 2026
23.31
23.31
23.31
23.31
22.83
-
May 29, 2026
0.093
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
23.31
23.31
23.31
23.31
22.83
-
May 28, 2026
23.31
23.31
23.31
23.31
22.73
-
May 27, 2026
23.30
23.31
23.27
23.31
22.73
3,900
May 26, 2026
23.03
23.03
23.03
23.03
22.46
-
May 22, 2026
23.03
23.03
23.03
23.03
22.46
200
May 21, 2026
22.95
22.95
22.95
22.95
22.38
-
May 20, 2026
22.95
22.95
22.95
22.95
22.38
-
May 19, 2026
23.10
23.10
22.95
22.95
22.38
500
May 18, 2026
23.10
23.10
23.10
23.10
22.53
100
May 15, 2026
22.99
23.00
22.99
23.00
22.43
1,900
May 14, 2026
23.00
23.15
23.00
23.15
22.58
400
May 13, 2026
22.88
22.88
22.88
22.88
22.31
-
May 12, 2026
22.88
22.88
22.88
22.88
22.31
-
May 11, 2026
22.70
23.03
22.70
22.88
22.31
1,000
May 8, 2026
23.30
23.30
23.30
23.30
22.72
-
May 7, 2026
23.30
23.30
23.30
23.30
22.72
-
May 6, 2026
23.30
23.30
23.30
23.30
22.72
-
May 5, 2026
23.00
23.30
23.00
23.30
22.72
1,700
May 4, 2026
23.20
23.20
23.20
23.20
22.63
-
May 1, 2026
23.20
23.20
23.20
23.20
22.63
-
Apr 30, 2026
0.094
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
23.14
23.20
23.14
23.20
22.63
300
Apr 29, 2026
23.20
23.20
23.20
23.20
22.54
200
Apr 28, 2026
23.13
23.13
23.13
23.13
22.47
-
Apr 27, 2026
23.13
23.13
23.13
23.13
22.47
-
Apr 24, 2026
23.13
23.13
23.13
23.13
22.47
-
Apr 23, 2026
23.13
23.13
23.13
23.13
22.47
2,000
Apr 22, 2026
23.15
23.25
23.01
23.13
22.47
700
Apr 21, 2026
22.97
23.00
22.97
23.00
22.34
10,100
Apr 20, 2026
23.00
23.00
23.00
23.00
22.34
400
Apr 17, 2026
23.26
23.26
23.26
23.26
22.59
-
Apr 16, 2026
23.26
23.27
23.25
23.26
22.59
1,500
Apr 15, 2026
23.15
23.15
23.15
23.15
22.49
-
Apr 14, 2026
23.15
23.15
23.15
23.15
22.49
-
Apr 13, 2026
23.15
23.15
23.15
23.15
22.49
-
Apr 10, 2026
23.15
23.15
23.15
23.15
22.49
100
Apr 9, 2026
22.97
22.97
22.97
22.97
22.31
200
Apr 8, 2026
23.10
23.10
23.10
23.10
22.44
-
Apr 7, 2026
23.10
23.10
23.10
23.10
22.44
-
Apr 6, 2026
23.10
23.10
23.10
23.10
22.44
-
Apr 2, 2026
23.10
23.10
23.10
23.10
22.44
-
Apr 1, 2026
23.10
23.10
23.10
23.10
22.44
-
Mar 31, 2026
0.093
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
23.10
23.10
23.10
23.10
22.44
-
Mar 30, 2026
23.10
23.10
23.10
23.10
22.35
-
Mar 27, 2026
23.10
23.10
23.10
23.10
22.35
-
Mar 26, 2026
23.10
23.10
23.10
23.10
22.35
-
Mar 25, 2026
23.02
23.10
23.00
23.10
22.35
4,500
Mar 24, 2026
23.01
23.01
23.01
23.01
22.26
-
Mar 23, 2026
23.01
23.01
23.01
23.01
22.26
-
Mar 20, 2026
22.99
23.01
22.99
23.01
22.26
1,100
Mar 19, 2026
23.30
23.30
23.30
23.30
22.54
-
Mar 18, 2026
23.30
23.30
23.30
23.30
22.54
-
Mar 17, 2026
23.30
23.30
23.30
23.30
22.54
-
Mar 16, 2026
23.30
23.30
23.30
23.30
22.54
-
Mar 13, 2026
23.30
23.30
23.30
23.30
22.54
800
Mar 12, 2026
23.14
23.14
23.14
23.14
22.39
-
Mar 11, 2026
23.13
23.14
23.13
23.14
22.39
3,300
Mar 10, 2026
23.18
23.29
23.18
23.29
22.53
3,000
Mar 9, 2026
23.22
23.22
23.22
23.22
22.46
-
Mar 6, 2026
23.22
23.22
23.22
23.22
22.46
-
Mar 5, 2026
23.22
23.22
23.22
23.22
22.46
-
Mar 4, 2026
23.22
23.22
23.22
23.22
22.46
100
Mar 3, 2026
23.01
23.01
23.01
23.01
22.26
-
Mar 2, 2026
23.01
23.01
23.00
23.01
22.26
1,000
Feb 27, 2026
0.093
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
23.22
23.22
23.22
23.22
22.46
-
Feb 26, 2026
23.22
23.22
23.22
23.22
22.37
500
Feb 25, 2026
23.01
23.01
23.01
23.01
22.17
-
Feb 24, 2026
23.01
23.01
23.01
23.01
22.17
-
Feb 23, 2026
23.01
23.01
23.01
23.01
22.17
-
Feb 20, 2026
23.01
23.01
23.01
23.01
22.17
-
Feb 19, 2026
23.01
23.01
23.01
23.01
22.17
-
Feb 18, 2026
23.01
23.01
23.01
23.01
22.17
-
Feb 17, 2026
23.01
23.01
23.01
23.01
22.17
-
Feb 13, 2026
23.01
23.01
23.01
23.01
22.17
-
Feb 12, 2026
23.01
23.01
23.01
23.01
22.17
400
Feb 11, 2026
23.23
23.23
23.23
23.23
22.38
-
Feb 10, 2026
23.23
23.23
23.23
23.23
22.38
-
Feb 9, 2026
23.23
23.23
23.23
23.23
22.38
-
Feb 6, 2026
23.23
23.23
23.23
23.23
22.38
-
Feb 5, 2026
23.23
23.23
23.23
23.23
22.38
-
Feb 4, 2026
23.23
23.23
23.23
23.23
22.38
100
Feb 3, 2026
22.98
22.98
22.98
22.98
22.14
-
Feb 2, 2026
22.98
22.98
22.98
22.98
22.14
200
Jan 30, 2026
0.093
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
23.22
23.37
23.21
23.21
22.36
2,600
Jan 29, 2026
23.35
23.35
23.35
23.35
22.41
1,400
Jan 28, 2026
23.55
23.55
23.35
23.35
22.41
2,300
Jan 27, 2026
23.49
23.49
23.49
23.49
22.54
-
Jan 26, 2026
23.40
23.49
23.40
23.49
22.54
900
Jan 23, 2026
23.36
23.36
23.21
23.21
22.28
4,600
Jan 22, 2026
23.21
23.21
23.21
23.21
22.28
-
Jan 21, 2026
23.22
23.22
23.21
23.21
22.28
1,100
Jan 20, 2026
23.21
23.29
23.21
23.29
22.35
1,000
Jan 16, 2026
23.22
23.29
23.22
23.22
22.28
1,800
Jan 15, 2026
22.90
22.90
22.90
22.90
21.98
-
Jan 14, 2026
22.90
22.90
22.90
22.90
21.98
-
Jan 13, 2026
22.90
22.90
22.90
22.90
21.98
-
Jan 12, 2026
22.90
22.90
22.89
22.90
21.98
4,300
Jan 9, 2026
23.26
23.26
23.26
23.26
22.32
-
Jan 8, 2026
23.26
23.26
23.26
23.26
22.32
-
Jan 7, 2026
23.26
23.26
23.26
23.26
22.32
-
Jan 6, 2026
23.26
23.26
23.26
23.26
22.32
-
Jan 5, 2026
23.26
23.26
23.26
23.26
22.32
-
Jan 2, 2026
23.26
23.26
23.26
23.26
22.32
100
Dec 31, 2025
0.096
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
23.07
23.07
23.07
23.07
22.14
100
Dec 30, 2025
23.15
23.36
23.15
23.36
22.33
400
Dec 29, 2025
23.05
23.05
23.05
23.05
22.03
-
Dec 26, 2025
23.21
23.21
23.05
23.05
22.03
600
Dec 24, 2025
23.15
23.15
23.15
23.15
22.13
-
Dec 23, 2025
23.15
23.15
23.15
23.15
22.13
-
Dec 22, 2025
23.15
23.15
23.15
23.15
22.13
200
Dec 19, 2025
23.11
23.15
23.11
23.15
22.13
3,500
Dec 18, 2025
22.88
22.88
22.87
22.87
21.86
800
Dec 17, 2025
22.95
22.95
22.95
22.95
21.94
-
Dec 16, 2025
22.95
22.95
22.95
22.95
21.94
-
Dec 15, 2025
22.95
22.95
22.95
22.95
21.94
600
Dec 12, 2025
23.10
23.10
23.10
23.10
22.08
-
Dec 11, 2025
23.10
23.10
23.10
23.10
22.08
-
Dec 10, 2025
23.11
23.11
23.10
23.10
22.08
500
Dec 9, 2025
23.17
23.17
23.17
23.17
22.15
-
Dec 8, 2025
23.17
23.17
23.17
23.17
22.15
-
Dec 5, 2025
23.17
23.17
23.17
23.17
22.15
-
Dec 4, 2025
23.17
23.17
23.17
23.17
22.15
-
Dec 3, 2025
23.17
23.17
23.17
23.17
22.15
-
Dec 2, 2025
23.17
23.17
23.17
23.17
22.15
400
Dec 1, 2025
23.23
23.23
23.23
23.23
22.20
100
Nov 28, 2025
0.096
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
22.82
22.82
22.82
22.82
21.81
100
Nov 26, 2025
22.71
22.71
22.71
22.71
21.61
-
Nov 25, 2025
22.71
22.71
22.71
22.71
21.61
-
Nov 24, 2025
22.71
22.71
22.71
22.71
21.61
300
Nov 21, 2025
22.71
22.71
22.71
22.71
21.61
-
Nov 20, 2025
22.71
22.71
22.71
22.71
21.61
400
Nov 19, 2025
22.79
22.96
22.79
22.96
21.85
600
Nov 18, 2025
22.69
23.00
22.69
23.00
21.89
900
Nov 17, 2025
22.75
22.75
22.75
22.75
21.65
100
Nov 14, 2025
22.95
22.95
22.95
22.95
21.84
-
Nov 13, 2025
22.95
22.95
22.95
22.95
21.84
-
Nov 12, 2025
22.72
22.95
22.72
22.95
21.84
600
Nov 11, 2025
22.77
22.77
22.77
22.77
21.67
100
Nov 10, 2025
22.85
23.01
22.85
23.00
21.89
2,200
Nov 7, 2025
22.63
23.00
22.63
23.00
21.89
900
Nov 6, 2025
22.42
22.64
22.42
22.64
21.55
300
Nov 5, 2025
22.70
22.72
22.70
22.71
21.61
1,300
Nov 4, 2025
22.52
22.55
22.52
22.55
21.46
500
Nov 3, 2025
22.71
22.71
22.71
22.71
21.61
200
