Quantcast

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

PYS 
$16.66
*  
0.30
1.77%
Get PYS Alerts
*Delayed - data as of Aug. 20, 2018  -  Find a broker to begin trading PYS now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    PYS Pre-Market
 
 
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-MAY-2018 TO 20-AUG-2018

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 16.46 16.9884 16.5737 16.66 12,517
08/20/2018 16.84 16.9884 16.5737 16.66 12,517
08/17/2018 16.65 16.96 16.43 16.96 22,387
08/16/2018 16.72 16.815 16.62 16.65 9,219
08/15/2018 16.5 16.75 16.42 16.72 8,341
08/14/2018 16.48 16.6655 16.375 16.5 8,952
08/13/2018 16.4 16.7201 16.26 16.4899 26,215
08/10/2018 16.7 16.94 15.98 16.3 32,512
08/09/2018 16.6 16.97 16.51 16.7 25,512
08/08/2018 16.46 17 16.18 16.74 49,543
08/07/2018 17.24 17.2591 16.18 16.647 33,951
08/06/2018 17.562 17.69 16.932 17.32 29,462
08/03/2018 18 18.0135 17.82 17.82 7,501
08/02/2018 17.96 18.133 17.78 17.9 4,815
08/01/2018 18.07 18.33 18 18.33 4,681
07/31/2018 18.05 18.2125 18.05 18.079 2,285
07/30/2018 18.25 18.25 17.99 18.04 4,033
07/27/2018 18.35 18.35 17.96 18.2488 9,677
07/26/2018 18.4 18.49 18.31 18.49 8,265
07/25/2018 18.3 18.4 18.291 18.4 3,310
07/24/2018 18.4 18.4 18.26 18.28 579
07/23/2018 18.2899 18.2909 18.2659 18.2669 2,239
07/20/2018 18.45 18.45 18.23 18.31 1,175
07/19/2018 18.22 18.3 18.22 18.3 3,797
07/18/2018 18.48 18.48 18.292 18.45 4,060
07/17/2018 18.12 18.12 18.12 18.12 206
07/16/2018 18.55 18.55 18.43 18.45 3,790
07/13/2018 18.52 18.52 18.52 18.52 100
07/12/2018 18.49 18.615 18.48 18.599 4,802
07/11/2018 18.74 18.89 18.5 18.5 30,923
07/10/2018 18.77 18.855 18.67 18.855 3,071
07/09/2018 19.19 19.19 18.7852 18.915 700
07/06/2018 18.8161 18.8161 18.769 18.769 300
07/05/2018 18.63 18.7388 18.62 18.63 6,985
07/03/2018 18.72 18.7287 18.72 18.72 1,843
07/02/2018 18.65 18.65 18.64 18.64 362
06/29/2018 18.79 18.79 18.66 18.66 788
06/28/2018 18.76 18.8152 18.7056 18.7056 3,271
06/27/2018 18.825 18.88 18.75 18.827 3,065
06/26/2018 18.67 18.8825 18.67 18.8825 5,115
06/25/2018 18.69 18.889 18.62 18.7 3,677
06/22/2018 18.88 18.88 18.76 18.76 1,680
06/21/2018 18.78 18.8551 18.7388 18.7388 2,569
06/20/2018 18.54 18.7912 18.54 18.725 3,021
06/19/2018 18.51 18.5927 18.51 18.59 3,969
06/18/2018 18.5201 18.5992 18.5201 18.585 1,920
06/15/2018 18.52 18.65 18.52 18.6058 5,244
06/14/2018 18.56 18.6467 18.56 18.56 1,599
06/13/2018 18.71 18.82 18.51 18.7999 4,764
06/12/2018 18.55 18.77 18.5 18.52 4,615
06/11/2018 18.795 18.84 18.795 18.8299 7,779
06/08/2018 18.7 18.7 18.5 18.5 9,554
06/07/2018 18.74 18.74 18.67 18.691 5,912
06/06/2018 18.77 18.8 18.77 18.8 1,096
06/05/2018 18.73 18.9152 18.73 18.76 3,207
06/04/2018 19.14 19.14 18.7 18.73 8,775
06/01/2018 18.99 18.99 18.99 18.99 200
05/31/2018 18.689 18.975 18.6865 18.7734 3,000
05/30/2018 18.908 18.908 18.7 18.7 2,284
05/29/2018 19.02 19.0771 18.95 18.95 3,452
05/25/2018 19.11 19.12 19.02 19.02 1,456
05/24/2018 19.21 19.275 19.07 19.08 5,165
05/23/2018 19.23 19.25 19.23 19.23 2,973
05/22/2018 19.22 19.359 19.21 19.21 6,775
05/21/2018 19.38 19.49 19.355 19.355 569
*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?

Smart Portfolio