NYSE - Delayed Quote
USD
Corporate Backed Trust Certificates, Goldman Sachs Capital I Securities-Backed Series 2004-6 04-6 A1 3.50 (JBK)
25.68
+0.43
(+1.70%)
As of 9:30:00 AM EST. 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
Nov 9, 2026
25.25
25.25
25.25
25.25
25.25
-
Nov 6, 2026
25.25
25.25
25.25
25.25
25.25
-
Nov 5, 2026
25.25
25.25
25.25
25.25
25.25
-
Nov 4, 2026
25.25
25.25
25.25
25.25
25.25
-
Nov 3, 2026
25.25
25.25
25.25
25.25
25.25
-
Nov 2, 2026
25.25
25.25
25.25
25.25
25.25
-
Oct 30, 2026
25.25
25.25
25.25
25.25
25.25
1,000
Oct 29, 2026
25.15
25.15
25.15
25.15
25.15
-
Oct 28, 2026
25.15
25.15
25.15
25.15
25.15
-
Oct 27, 2026
25.15
25.15
25.15
25.15
25.15
-
Oct 26, 2026
25.15
25.15
25.15
25.15
25.15
-
Oct 23, 2026
25.15
25.15
25.15
25.15
25.15
500
Oct 22, 2026
25.75
25.75
25.75
25.75
25.75
-
Oct 21, 2026
25.75
25.75
25.75
25.75
25.75
-
Oct 20, 2026
25.75
25.75
25.75
25.75
25.75
300
Oct 19, 2026
25.53
25.53
25.53
25.53
25.53
-
Oct 16, 2026
25.53
25.53
25.53
25.53
25.53
-
Oct 15, 2026
25.53
25.53
25.53
25.53
25.53
-
Oct 14, 2026
25.53
25.53
25.53
25.53
25.53
-
Oct 13, 2026
25.53
25.53
25.53
25.53
25.53
-
Oct 12, 2026
25.53
25.53
25.53
25.53
25.53
800
Oct 9, 2026
25.50
25.50
25.50
25.50
25.50
100
Oct 8, 2026
25.55
25.55
25.55
25.55
25.55
-
Oct 7, 2026
25.55
25.55
25.55
25.55
25.55
-
Oct 6, 2026
24.73
25.55
24.73
25.55
25.55
2,300
Oct 5, 2026
25.20
25.20
25.20
25.20
25.20
300
Oct 2, 2026
24.60
24.75
24.60
24.75
24.75
1,000
Oct 1, 2026
24.35
25.33
24.30
25.30
25.30
5,300
Sep 30, 2026
25.10
25.10
24.21
24.21
24.21
8,300
Sep 29, 2026
25.32
25.32
25.32
25.32
25.32
-
Sep 28, 2026
25.32
25.32
25.32
25.32
25.32
400
Sep 25, 2026
25.32
25.32
25.32
25.32
25.32
-
Sep 24, 2026
25.32
25.32
25.32
25.32
25.32
-
Sep 23, 2026
25.32
25.32
25.32
25.32
25.32
-
Sep 22, 2026
25.32
25.32
25.32
25.32
25.32
-
Sep 21, 2026
25.32
25.32
25.32
25.32
25.32
-
Sep 18, 2026
25.32
25.32
25.32
25.32
25.32
100
Sep 17, 2026
25.32
25.32
25.32
25.32
25.32
-
Sep 16, 2026
25.32
25.32
25.32
25.32
25.32
-
Sep 15, 2026
25.32
25.32
25.32
25.32
25.32
-
Sep 14, 2026
25.32
25.32
25.32
25.32
25.32
-
Sep 11, 2026
25.32
25.32
25.32
25.32
25.32
100
Sep 10, 2026
25.65
25.65
25.65
25.65
25.65
-
Sep 9, 2026
25.65
25.65
25.65
25.65
25.65
-
Sep 8, 2026
25.65
25.65
25.65
25.65
25.65
-
Sep 4, 2026
25.65
25.65
25.65
25.65
25.65
-
Sep 3, 2026
25.65
25.65
25.65
25.65
25.65
500
Sep 2, 2026
25.59
25.59
25.51
25.57
25.57
1,600
Sep 1, 2026
25.29
25.29
25.28
25.28
25.28
900
Aug 31, 2026
25.38
25.38
25.38
25.38
25.38
200
Aug 28, 2026
25.41
25.41
25.41
25.41
25.41
-
Aug 27, 2026
25.41
25.41
25.41
25.41
25.41
-
Aug 26, 2026
25.32
25.49
25.32
25.41
25.41
3,100
Aug 25, 2026
25.80
25.80
25.80
25.80
25.80
-
Aug 24, 2026
25.80
25.80
25.80
25.80
25.80
-
Aug 21, 2026
25.80
25.80
25.80
25.80
25.80
-
Aug 20, 2026
25.69
25.80
25.68
25.80
25.80
2,100
Aug 19, 2026
25.72
25.72
25.72
25.72
25.72
-
Aug 18, 2026
25.72
25.72
25.72
25.72
25.72
300
Aug 17, 2026
25.72
25.72
25.72
25.72
25.72
100
Aug 14, 2026
0.793
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
25.75
25.75
25.75
25.75
25.75
500
Aug 13, 2026
26.20
26.33
26.20
26.33
25.54
600
Aug 12, 2026
26.30
26.30
26.30
26.30
25.51
-
Aug 11, 2026
26.30
26.30
26.30
26.30
25.51
-
Aug 10, 2026
26.30
26.30
26.30
26.30
25.51
200
Aug 7, 2026
26.30
26.30
26.29
26.30
25.51
300
Aug 6, 2026
26.46
26.46
26.46
26.46
25.66
-
Aug 5, 2026
26.42
26.46
26.42
26.46
25.66
800
Aug 4, 2026
26.92
26.92
26.92
26.92
26.11
200
Aug 3, 2026
25.96
26.55
25.96
26.55
25.75
700
Jul 31, 2026
25.93
25.93
25.93
25.93
25.15
-
Jul 30, 2026
25.93
25.93
25.93
25.93
25.15
-
Jul 29, 2026
25.90
25.95
25.90
25.93
25.15
1,000
Jul 28, 2026
26.41
26.41
26.41
26.41
25.61
-
Jul 27, 2026
26.41
26.41
26.41
26.41
25.61
-
Jul 24, 2026
26.41
26.41
26.41
26.41
25.61
-
Jul 23, 2026
26.41
26.41
26.41
26.41
25.61
-
Jul 22, 2026
26.41
26.41
26.41
26.41
25.61
-
Jul 21, 2026
26.41
26.41
26.41
26.41
25.61
800
Jul 20, 2026
25.95
25.95
25.95
25.95
25.17
-
Jul 17, 2026
25.95
25.95
25.95
25.95
25.17
-
Jul 16, 2026
25.95
25.96
25.93
25.95
25.17
500
Jul 15, 2026
25.92
26.43
25.88
25.91
25.13
3,100
Jul 14, 2026
25.88
25.88
25.88
25.88
25.10
-
Jul 13, 2026
25.88
25.88
25.88
25.88
25.10
100
Jul 10, 2026
25.88
25.88
25.88
25.88
25.10
100
Jul 9, 2026
25.85
25.85
25.85
25.85
25.07
-
Jul 8, 2026
25.90
25.90
25.85
25.85
25.07
1,000
Jul 7, 2026
25.86
25.86
25.86
25.86
25.08
1,100
Jul 6, 2026
25.96
25.96
25.96
25.96
25.18
-
Jul 2, 2026
25.96
25.96
25.96
25.96
25.18
-
Jul 1, 2026
25.86
25.96
25.86
25.96
25.18
200
Jun 30, 2026
25.85
25.85
25.85
25.85
25.07
500
Jun 29, 2026
25.84
25.84
25.84
25.84
25.06
100
Jun 26, 2026
25.84
25.84
25.84
25.84
25.06
100
Jun 25, 2026
25.83
25.83
25.83
25.83
25.05
-
Jun 24, 2026
25.83
25.83
25.83
25.83
25.05
-
Jun 23, 2026
25.83
25.83
25.83
25.83
25.05
-
Jun 22, 2026
25.83
25.83
25.83
25.83
25.05
100
Jun 18, 2026
26.02
26.02
26.02
26.02
25.24
-
Jun 17, 2026
26.02
26.02
26.02
26.02
25.24
100
Jun 16, 2026
26.02
26.02
26.02
26.02
25.24
100
Jun 15, 2026
26.25
26.25
26.00
26.05
25.27
1,100
Jun 12, 2026
26.12
26.12
26.12
26.12
25.33
1,200
Jun 11, 2026
26.18
26.18
26.18
26.18
25.39
-
Jun 10, 2026
26.18
26.18
26.18
26.18
25.39
100
Jun 9, 2026
26.22
26.22
26.22
26.22
25.43
-
Jun 8, 2026
26.22
26.22
26.22
26.22
25.43
-
Jun 5, 2026
26.22
26.22
26.22
26.22
25.43
100
Jun 4, 2026
26.20
26.20
26.20
26.20
25.41
100
Jun 3, 2026
26.18
26.18
26.18
26.18
25.39
200
Jun 2, 2026
26.78
26.78
26.78
26.78
25.97
-
Jun 1, 2026
26.78
26.78
26.78
26.78
25.97
-
May 29, 2026
26.84
26.84
26.78
26.78
25.97
400
May 28, 2026
26.86
26.86
26.86
26.86
26.05
300
May 27, 2026
26.51
26.51
26.51
26.51
25.71
300
May 26, 2026
26.40
27.13
26.40
27.13
26.31
800
May 22, 2026
26.22
26.22
26.22
26.22
25.43
-
May 21, 2026
27.10
27.10
26.12
26.22
25.43
8,000
May 20, 2026
27.49
27.49
27.00
27.49
26.66
1,000
May 19, 2026
27.49
27.49
27.49
27.49
26.66
-
May 18, 2026
27.49
27.49
27.49
27.49
26.66
200
May 15, 2026
27.50
27.50
27.50
27.50
26.67
-
May 14, 2026
27.50
27.50
27.50
27.50
26.67
200
May 13, 2026
27.40
27.80
25.99
27.80
26.96
9,700
May 12, 2026
26.99
26.99
26.50
26.50
25.70
900
May 11, 2026
27.89
27.89
26.00
26.00
25.22
700
May 8, 2026
26.60
26.60
26.60
26.60
25.80
-
May 7, 2026
26.50
26.60
26.45
26.60
25.80
20,300
May 6, 2026
26.46
26.46
26.46
26.46
25.66
-
May 5, 2026
26.46
26.46
26.46
26.46
25.66
-
May 4, 2026
26.46
26.46
26.46
26.46
25.66
-
May 1, 2026
26.46
26.46
26.46
26.46
25.66
1,000
Apr 30, 2026
25.69
25.69
25.69
25.69
24.92
300
Apr 29, 2026
25.65
25.65
25.65
25.65
24.88
-
Apr 28, 2026
25.65
25.65
25.65
25.65
24.88
300
Apr 27, 2026
25.81
25.81
25.81
25.81
25.03
-
Apr 24, 2026
25.81
25.81
25.81
25.81
25.03
-
Apr 23, 2026
25.81
25.81
25.81
25.81
25.03
-
Apr 22, 2026
25.81
25.81
25.81
25.81
25.03
-
Apr 21, 2026
25.81
25.81
25.81
25.81
25.03
-
Apr 20, 2026
26.31
26.31
25.81
25.81
25.03
1,300
Apr 17, 2026
26.31
26.31
26.31
26.31
25.52
-
Apr 16, 2026
26.31
26.31
26.31
26.31
25.52
-
Apr 15, 2026
26.52
26.52
26.31
26.31
25.52
400
Apr 14, 2026
25.66
25.66
25.66
25.66
24.89
500
Apr 13, 2026
26.45
26.45
26.45
26.45
25.65
-
Apr 10, 2026
26.45
26.45
26.45
26.45
25.65
600
Apr 9, 2026
26.54
26.54
26.54
26.54
25.74
-
Apr 8, 2026
26.54
26.54
26.54
26.54
25.74
-
Apr 7, 2026
26.54
26.54
26.54
26.54
25.74
-
Apr 6, 2026
25.48
26.54
25.48
26.54
25.74
600
Apr 2, 2026
25.90
25.90
25.90
25.90
25.12
-
Apr 1, 2026
25.90
25.90
25.90
25.90
25.12
-
Mar 31, 2026
25.75
25.90
25.64
25.90
25.12
3,000
Mar 30, 2026
26.52
26.52
26.52
26.52
25.72
100
Mar 27, 2026
26.70
26.70
26.70
26.70
25.90
-
Mar 26, 2026
26.09
26.70
26.09
26.70
25.90
1,600
Mar 25, 2026
26.10
26.10
26.10
26.10
25.31
-
Mar 24, 2026
26.10
26.10
26.10
26.10
25.31
-
Mar 23, 2026
26.10
26.10
26.10
26.10
25.31
-
Mar 20, 2026
26.02
26.10
26.02
26.10
25.31
1,300
Mar 19, 2026
25.80
25.82
25.72
25.72
24.95
2,300
Mar 18, 2026
25.80
25.80
25.80
25.80
25.02
1,100
Mar 17, 2026
25.75
25.75
25.75
25.75
24.97
-
Mar 16, 2026
25.75
25.75
25.75
25.75
24.97
-
Mar 13, 2026
25.75
25.75
25.71
25.75
24.97
4,600
Mar 12, 2026
25.74
25.75
25.66
25.66
24.89
2,800
Mar 11, 2026
25.88
25.88
25.88
25.88
25.10
-
Mar 10, 2026
25.88
25.88
25.88
25.88
25.10
-
Mar 9, 2026
25.65
25.88
25.65
25.88
25.10
1,500
Mar 6, 2026
25.46
25.46
25.45
25.45
24.68
2,300
Mar 5, 2026
25.93
25.93
25.93
25.93
25.15
-
Mar 4, 2026
25.93
25.93
25.93
25.93
25.15
-
Mar 3, 2026
25.93
25.93
25.93
25.93
25.15
-
Mar 2, 2026
25.93
25.93
25.93
25.93
25.15
-
Feb 27, 2026
25.93
25.93
25.93
25.93
25.15
-
Feb 26, 2026
25.93
25.93
25.93
25.93
25.15
-
Feb 25, 2026
25.93
25.93
25.93
25.93
25.15
-
Feb 24, 2026
25.85
25.93
25.85
25.93
25.15
600
Feb 23, 2026
25.56
26.67
25.56
25.95
25.17
2,900
Feb 20, 2026
25.55
25.55
25.55
25.55
24.78
-
Feb 19, 2026
25.72
25.72
25.55
25.55
24.78
1,800
Feb 18, 2026
25.47
25.74
25.47
25.51
24.74
8,500
Feb 17, 2026
25.28
25.61
25.27
25.50
24.73
6,800
Feb 13, 2026
0.793
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
28.00
29.00
25.02
25.38
24.62
117,300
Feb 12, 2026
26.38
26.97
26.17
26.97
25.39
3,500
Feb 11, 2026
26.39
26.39
26.01
26.25
24.71
1,200
Feb 10, 2026
26.27
26.27
26.27
26.27
24.73
-
Feb 9, 2026
26.27
26.27
26.27
26.27
24.73
-
Feb 6, 2026
26.27
26.27
26.27
26.27
24.73
-
Feb 5, 2026
26.27
26.27
26.27
26.27
24.73
-
Feb 4, 2026
26.27
26.27
26.27
26.27
24.73
-
Feb 3, 2026
26.27
26.27
26.27
26.27
24.73
200
Feb 2, 2026
26.59
26.59
26.35
26.35
24.80
1,000
Jan 30, 2026
25.99
26.37
25.99
26.05
24.52
2,800
Jan 29, 2026
25.60
26.00
25.60
26.00
24.48
1,800
Jan 28, 2026
26.04
26.04
26.04
26.04
24.51
-
Jan 27, 2026
26.04
26.04
26.04
26.04
24.51
-
Jan 26, 2026
26.04
26.04
26.04
26.04
24.51
-
Jan 23, 2026
26.04
26.04
26.04
26.04
24.51
-
Jan 22, 2026
26.04
26.04
26.04
26.04
24.51
-
Jan 21, 2026
26.04
26.04
26.04
26.04
24.51
-
Jan 20, 2026
26.04
26.04
26.04
26.04
24.51
-
Jan 16, 2026
26.04
26.04
26.04
26.04
24.51
-
Jan 15, 2026
26.04
26.04
26.04
26.04
24.51
-
Jan 14, 2026
26.04
26.04
26.04
26.04
24.51
-
Jan 13, 2026
26.04
26.04
26.04
26.04
24.51
-
Jan 12, 2026
26.04
26.04
26.04
26.04
24.51
100
Jan 9, 2026
26.02
26.02
26.02
26.02
24.49
-
Jan 8, 2026
26.02
26.02
26.02
26.02
24.49
-
Jan 7, 2026
26.02
26.02
26.02
26.02
24.49
-
Jan 6, 2026
26.02
26.02
26.02
26.02
24.49
-
Jan 5, 2026
26.02
26.02
26.02
26.02
24.49
-
Jan 2, 2026
26.02
26.02
26.02
26.02
24.49
-
Dec 31, 2025
26.02
26.02
26.02
26.02
24.49
-
Dec 30, 2025
26.02
26.02
26.02
26.02
24.49
500
Dec 29, 2025
25.50
25.50
25.50
25.50
24.00
-
Dec 26, 2025
25.50
25.50
25.50
25.50
24.00
-
Dec 24, 2025
25.50
25.50
25.50
25.50
24.00
-
Dec 23, 2025
25.50
25.50
25.50
25.50
24.00
-
Dec 22, 2025
25.50
25.50
25.50
25.50
24.00
-
Dec 19, 2025
25.50
25.50
25.50
25.50
24.00
-
Dec 18, 2025
25.50
25.50
25.50
25.50
24.00
-
Dec 17, 2025
25.50
25.50
25.50
25.50
24.00
-
Dec 16, 2025
25.50
25.50
25.50
25.50
24.00
500
Dec 15, 2025
25.50
25.50
25.50
25.50
24.00
-
Dec 12, 2025
25.50
25.50
25.50
25.50
24.00
-
Dec 11, 2025
25.50
25.50
25.50
25.50
24.00
-
Dec 10, 2025
25.50
25.50
25.50
25.50
24.00
-
Dec 9, 2025
25.50
25.50
25.50
25.50
24.00
-
Dec 8, 2025
25.50
25.50
25.50
25.50
24.00
1,000
Dec 5, 2025
25.50
25.50
25.50
25.50
24.00
-
Dec 4, 2025
25.50
25.50
25.50
25.50
24.00
-
Dec 3, 2025
25.50
25.50
25.50
25.50
24.00
-
Dec 2, 2025
25.50
25.50
25.50
25.50
24.00
500
Dec 1, 2025
25.60
25.60
25.60
25.60
24.10
-
Nov 28, 2025
25.60
25.60
25.60
25.60
24.10
-
Nov 26, 2025
25.60
25.60
25.60
25.60
24.10
-
Nov 25, 2025
25.60
25.60
25.60
25.60
24.10
-
Nov 24, 2025
25.60
25.60
25.60
25.60
24.10
-
Nov 21, 2025
25.60
25.60
25.60
25.60
24.10
-
Nov 20, 2025
25.60
25.60
25.60
25.60
24.10
-
Nov 19, 2025
25.60
25.60
25.60
25.60
24.10
-
Nov 18, 2025
25.60
25.60
25.60
25.60
24.10
-
Nov 17, 2025
25.60
25.60
25.60
25.60
24.10
-
Nov 14, 2025
25.60
25.60
25.60
25.60
24.10
-
Nov 13, 2025
25.60
25.60
25.60
25.60
24.10
-
Nov 12, 2025
25.60
25.60
25.60
25.60
24.10
-
Nov 11, 2025
25.60
25.60
25.60
25.60
24.10
100
Nov 10, 2025
25.77
25.77
25.77
25.77
24.26
-
