Merrill Lynch Depositor Inc PPlus Tr Ser RRD-1 Tr Ctf Cl A Historical Stock Prices

PYS 
$24.87
*  
0.19
0.76%
Get PYS Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading PYS now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 25.11 25.12 24.87 24.87 940
05/20/2016 25.06 25.2899 25 25.06 3,201
05/19/2016 25.01 25.0101 25 25 1,026
05/18/2016 25.0115 25.0115 25.011 25.011 1,048
05/17/2016 25.03 25.4899 25.03 25.3 573
05/16/2016 25.1095 25.1095 25.1095 25.1095 212
05/13/2016 25 25 25 25 00
05/12/2016 25 25 25 25 00
05/11/2016 25 25 25 25 00
05/10/2016 25 25 25 25 1,000
05/09/2016 25.3599 25.3599 25.2 25.2 958
05/06/2016 25.17 25.17 25.17 25.17 00
05/05/2016 25.17 25.17 25.17 25.17 00
05/04/2016 25.17 25.17 25.17 25.17 00
05/03/2016 25.37 25.37 25.17 25.17 2,178
05/02/2016 24.99 25.9592 24.6637 25.495 2,601
04/29/2016 24.8374 24.8374 24.8374 24.8374 00
04/28/2016 25 25 24.63 24.8374 5,498
04/27/2016 24.5101 24.85 24.5101 24.85 1,330
04/26/2016 25 25 24.875 25 2,864
04/25/2016 24.5 24.9999 24.5 24.6801 5,311
04/22/2016 24.7499 25 24.5 24.8931 6,422
04/21/2016 24.71 24.7499 24.5745 24.5745 900
04/20/2016 24.5983 24.7199 24.3506 24.7199 3,859
04/19/2016 24.74 24.74 24.3501 24.3501 5,994
04/18/2016 24.4 24.5 24.25 24.5 6,259
04/15/2016 24.2 24.3999 24.091 24.3999 2,390
04/14/2016 24.3645 24.3899 24.2 24.2 1,480
04/13/2016 24 24.472 23.9999 24.15 3,655
04/12/2016 24.2 24.75 23.8501 24.3001 5,125
04/11/2016 24.63 24.8799 24.63 24.8799 1,000
04/08/2016 24.5483 24.75 24.505 24.6276 4,391
04/07/2016 24.2901 24.6 24.2901 24.5999 2,105
04/06/2016 24.2137 24.6 24.21 24.5999 6,371
04/05/2016 24.29 24.53 24.27 24.37 3,981
04/04/2016 24.29 24.75 24.2501 24.2701 7,279
04/01/2016 24.29 24.75 24.21 24.6 5,924
03/31/2016 24.622 24.6499 24.6096 24.6096 2,098
03/30/2016 24.505 24.6489 24.2828 24.37 6,025
03/29/2016 24.3653 24.71 24.3653 24.66 1,847
03/28/2016 24.57 24.73 24.2 24.73 3,207
03/24/2016 24.72 24.74 24.49 24.61 757
03/23/2016 24.28 24.75 24.2 24.39 5,431
03/22/2016 24.4 24.5244 24.29 24.29 3,490
03/21/2016 24.5 24.5 24.1 24.1 2,281
03/18/2016 24.44 24.44 24.3 24.3 5,741
03/17/2016 24.73 24.73 24.4301 24.59 2,419
03/16/2016 24.61 24.61 24.3705 24.4 1,677
03/15/2016 24.6199 24.6199 24.2799 24.2799 1,955
03/14/2016 24.5 24.5 24.5 24.5 00
03/11/2016 24.65 24.7399 24.4612 24.5 1,974
03/10/2016 24.64 24.7499 24.0001 24.63 3,851
03/09/2016 24.5001 24.575 24.2601 24.3 8,577
03/08/2016 24.4827 24.75 24.4827 24.75 880
03/07/2016 24.7299 24.7299 24.5516 24.72 2,826
03/04/2016 24.5 24.7315 24.482 24.7315 1,730
03/03/2016 24.14 24.26 24.1 24.25 6,434
03/02/2016 24.13 24.13 23.6642 23.93 1,655
03/01/2016 23.7 24.1199 23.7 24.1199 2,497
02/29/2016 23.66 23.99 23.5501 23.82 3,912
02/26/2016 23.9335 24.19 23.6857 24.19 4,332
02/25/2016 23.8 24.2 23.61 24.2 1,786
02/24/2016 24.4352 24.4352 23.51 24.38 8,585
02/23/2016 24.56 24.56 24.15 24.15 3,337
02/22/2016 24.64 24.64 24.205 24.26 1,603
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?