Quantcast

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

PYS 
$15.2652
*  
0.2152
1.43%
Get PYS Alerts
*Delayed - data as of Jun. 17, 2019 14:48 ET  -  Find a broker to begin trading PYS now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    PYS Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 1 Year, From 14-JUN-2018 TO 14-JUN-2019

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.
14:48 15.05 15.2652 15.05 15.2652 3,417
06/14/2019 15 15.075 15 15.05 2,765
06/13/2019 15.09 15.3256 14.997 15 17,133
06/12/2019 14.8849 15.0465 14.8849 15 1,976
06/11/2019 15.02 15.02 14.78 14.78 1,138
06/10/2019 14.86 14.86 14.86 14.86 00
06/07/2019 15.3115 15.3115 14.69 14.86 10,705
06/06/2019 14.61 15.7288 14.57 14.78 13,553
06/05/2019 14.84 14.9242 14.64 14.64 5,308
06/04/2019 14.65 15.34 14.57 14.92 9,218
06/03/2019 15 15 14.5701 14.67 5,731
05/31/2019 15.1527 15.69 15 15 13,920
05/30/2019 15.6 15.6 15.15 15.2596 19,880
05/29/2019 15.75 15.7527 15.3407 15.433 6,475
05/28/2019 15.9358 15.96 15.801 15.9073 8,816
05/24/2019 15.77 15.95 15.75 15.94 17,316
05/23/2019 16.1 16.1 15.7725 15.96 13,273
05/22/2019 16.19 16.244 15.8334 16.1 13,671
05/21/2019 16.2 16.4523 16.19 16.3307 9,783
05/20/2019 16.5 16.5 16.07 16.2 16,187
05/17/2019 16.599 16.65 16.45 16.54 10,491
05/16/2019 16.83 16.92 16.75 16.768 10,786
05/15/2019 16.76 16.87 16.74 16.87 3,741
05/14/2019 16.64 16.91 16.64 16.91 3,743
05/13/2019 16.57 16.81 16.57 16.79 8,677
05/10/2019 16.69 16.8788 16.69 16.8788 2,646
05/09/2019 16.72 16.8819 16.5 16.6988 4,298
05/08/2019 16.9415 16.9875 16.81 16.9145 14,089
05/07/2019 16.8745 16.942 16.8745 16.942 995
05/06/2019 16.94 17.0995 16.89 17.07 4,017
05/03/2019 16.9174 17.14 16.9174 17.01 5,201
05/02/2019 17.25 17.25 16.8195 16.8479 7,493
05/01/2019 17.14 17.28 17 17.28 5,907
04/30/2019 17.1825 17.2742 17.1825 17.19 5,654
04/29/2019 17.1 17.29 16.9538 17.09 11,109
04/26/2019 16.77 17.1 16.7601 17.1 15,783
04/25/2019 16.72 16.8 16.72 16.8 1,495
04/24/2019 16.97 16.97 16.7 16.874 22,791
04/23/2019 16.91 17 16.688 16.97 5,957
04/22/2019 16.65 16.75 16.65 16.65 5,690
04/18/2019 16.54 16.75 16.54 16.65 7,836
04/17/2019 16.35 16.4 16.23 16.3801 7,811
04/16/2019 16.7199 16.7745 16.14 16.3968 26,830
04/15/2019 17.142 17.2 16.65 16.68 9,769
04/12/2019 17.18 17.23 17.0448 17.23 1,573
04/11/2019 17.04 17.2 17.0185 17.2 1,540
04/10/2019 17.75 17.85 17.7215 17.85 5,649
04/09/2019 17.85 17.85 17.735 17.735 16,885
04/08/2019 17.6486 17.94 17.5501 17.826 18,774
04/05/2019 17.8 17.8 17.6 17.8 2,770
04/04/2019 17.85 17.85 17.7225 17.8499 3,961
04/03/2019 17.8 17.87 17.6913 17.8 5,609
04/02/2019 17.94 17.97 17.6 17.845 5,394
04/01/2019 17.96 17.98 17.79 17.97 6,494
03/29/2019 17.95 17.98 17.8 17.98 4,727
03/28/2019 17.48 17.98 17.48 17.98 18,576
03/27/2019 17.1841 17.48 17.1841 17.47 11,754
03/26/2019 17.03 17.16 17.03 17.16 5,447
03/25/2019 17.12 17.1761 17.12 17.16 4,715
03/22/2019 17.16 17.2458 17.01 17.12 9,466
03/21/2019 17.1969 17.2279 17.1969 17.2279 1,400
03/20/2019 17.31 17.32 17.225 17.3 2,204
03/19/2019 17 17.16 17 17.16 11,501
03/18/2019 17.052 17.15 16.93 17.02 3,116
03/15/2019 16.9984 17 16.9984 17 1,682
03/14/2019 16.96 17.05 16.95 17 3,356
03/13/2019 16.93 17.0247 16.93 16.95 452
03/12/2019 16.94 17.019 16.9 16.93 3,600
03/11/2019 16.8 17.34 16.77 17.34 6,004
03/08/2019 16.82 17.35 16.8 17.27 18,201
03/07/2019 17.075 17.2999 17.0098 17.2 7,440
03/06/2019 17.348 17.348 17 17.085 10,947
03/05/2019 17.21 17.335 17.14 17.3 9,730
03/04/2019 17.09 17.21 17 17.12 20,313
03/01/2019 17 17.1434 17 17.05 12,450
02/28/2019 16.8612 16.9501 16.7341 16.95 1,307
02/27/2019 16.76 16.9187 16.46 16.85 19,987
02/26/2019 17 17 16.81 16.81 3,714
02/25/2019 16.9828 17.15 16.1496 17.13 17,126
02/22/2019 16.7964 16.9615 16.7529 16.8477 1,819
02/21/2019 16.91 17.12 16.746 16.8501 4,723
02/20/2019 16.94 17.1 16.71 17.1 13,355
02/19/2019 16.79 16.95 16.7001 16.91 7,957
02/15/2019 16.786 16.8709 16.56 16.7918 4,114
02/14/2019 16.47 16.98 16.23 16.7667 27,083
02/13/2019 16.68 16.68 16.4 16.41 6,596
02/12/2019 16.61 16.8995 16.61 16.8 14,145
02/11/2019 16.5 16.679 16.4923 16.61 2,649
02/08/2019 16.0501 16.4995 16.0501 16.49 6,524
02/07/2019 16.01 16.36 16.01 16.33 3,604
02/06/2019 15.89 16.359 15.8 16.1457 17,084
02/05/2019 15.84 15.99 15.75 15.89 12,833
02/04/2019 15.6579 15.8485 15.5801 15.8485 2,373
02/01/2019 15.6168 15.7823 15.6101 15.7823 2,370
01/31/2019 15.61 15.89 15.6 15.6 1,436
01/30/2019 15.729 15.77 15.5 15.77 5,905
01/29/2019 15.68 15.68 15.34 15.67 6,693
01/28/2019 15.45 15.6 15.31 15.57 20,077
01/25/2019 15.5 15.6786 15.37 15.53 12,147
01/24/2019 15.32 15.55 15.32 15.55 4,465
01/23/2019 15.88 15.88 15.25 15.3 17,355
01/22/2019 15.15 15.88 15.15 15.88 15,742
01/18/2019 15.49 15.49 15.01 15.1499 9,989
01/17/2019 15.36 15.64 15.36 15.5 2,066
01/16/2019 15.5 15.64 15.1 15.64 4,132
01/15/2019 15.4093 15.4964 15.3967 15.4964 3,060
01/14/2019 14.9801 15.61 14.9801 15.61 1,500
01/11/2019 15.52 15.6487 14.8875 15.6 5,731
01/10/2019 15.61 15.685 15.5 15.51 4,170
01/09/2019 16.13 16.13 15.52 15.8621 2,503
01/08/2019 15.69 15.69 15.2243 15.64 5,191
01/07/2019 15.39 15.865 15.285 15.829 13,596
01/04/2019 15.15 15.53 14.84 15.53 3,737
01/03/2019 15.0027 15.3 14.6578 15.24 1,406
01/02/2019 14.95 15.11 14.95 15 5,926
12/31/2018 14.612 14.91 14.47 14.91 9,149
12/28/2018 14.5897 15 14.5897 15 10,981
12/27/2018 14.85 14.85 14.45 14.8 5,510
12/26/2018 14.31 14.78 14.254 14.78 7,402
12/24/2018 13.61 14.5716 13.25 14.01 27,269
12/21/2018 14.06 14.06 13.7501 13.81 12,685
12/20/2018 14.42 14.796 13.41 14.12 11,821
12/19/2018 14.68 14.79 14.33 14.59 14,535
12/18/2018 15.34 15.34 14.89 14.89 14,876
12/17/2018 15.61 15.66 15.33 15.5246 12,395
12/14/2018 15.78 15.92 15.711 15.7314 1,774
12/13/2018 16 16 15.8447 15.8447 700
12/12/2018 15.8 16.01 15.8 16 1,266
12/11/2018 16.16 16.16 15.79 16.0499 3,668
12/10/2018 16.27 16.3599 15.9 16.14 12,320
12/07/2018 16.06 16.5644 16.06 16.06 6,548
12/06/2018 16.49 16.51 16.05 16.2299 12,291
12/04/2018 15.97 16.6999 15.97 16.433 39,315
12/03/2018 15.98 16.06 15.7944 16.04 1,629
11/30/2018 15.57 15.94 15.57 15.94 2,763
11/29/2018 15.76 15.76 15.706 15.706 1,766
11/28/2018 15.6 15.8527 15.6 15.83 9,315
11/27/2018 15.13 15.5854 15.13 15.54 15,351
11/26/2018 15.7 15.7 14.91 15.05 17,261
11/23/2018 15.1 15.47 15.1 15.47 1,777
11/21/2018 15.1 15.27 15.01 15.05 7,603
11/20/2018 15.15 15.23 15.03 15.2065 2,335
11/19/2018 15.1748 15.27 14.996 15.15 3,242
11/16/2018 15.034 15.25 15.034 15.1433 4,495
11/15/2018 15.47 15.47 14.9968 15.24 11,551
11/14/2018 15.68 15.7 15.28 15.7 13,520
11/13/2018 15.51 15.72 15.5 15.57 12,316
11/12/2018 15.7869 15.7869 15.66 15.7661 738
11/09/2018 15.6012 16.0925 15.5 16.0925 4,926
11/08/2018 15.65 15.8367 15.62 15.8367 5,548
11/07/2018 15.8939 16.1275 15.62 15.65 6,656
11/06/2018 15.897 16.03 15.62 16.03 5,190
11/05/2018 15.87 16.11 15.87 16.11 6,145
11/02/2018 16.17 16.24 15.98 16.138 5,776
11/01/2018 15.75 16.4 15.7 16.2 11,625
10/31/2018 15.02 15.824 15.02 15.5011 20,352
10/30/2018 15 15.3 14.3773 14.999 4,616
10/29/2018 15.4565 15.4736 15.06 15.167 13,992
10/26/2018 15.6276 15.7242 15.25 15.5 7,013
10/25/2018 15.622 15.666 15.56 15.58 3,401
10/24/2018 15.5801 15.9299 15.58 15.9299 5,017
10/23/2018 15.9 15.9 15.6473 15.8158 2,098
10/22/2018 15.629 15.8271 15.629 15.67 3,650
10/19/2018 15.705 15.705 15.55 15.6 9,292
10/18/2018 15.66 15.7 15.65 15.65 3,600
10/17/2018 15.81 15.81 15.65 15.72 5,516
10/16/2018 15.79 15.9 15.7 15.8 10,887
10/15/2018 15.8 15.93 15.52 15.9166 18,788
10/12/2018 16 16.1326 15.9 15.9922 5,762
10/11/2018 16.21 16.389 15.9501 16.24 5,379
10/10/2018 17.13 17.13 16.8 16.88 18,478
10/09/2018 17.15 17.63 17 17.63 5,919
10/08/2018 17.2 17.21 17.05 17.11 2,055
10/05/2018 17.28 17.28 17.12 17.12 965
10/04/2018 17.25 17.4955 17.2 17.28 13,298
10/03/2018 17.79 17.79 17.5193 17.6766 2,895
10/02/2018 17.59 18 17.59 17.8725 3,592
10/01/2018 17.6328 17.6328 17.5633 17.5633 690
09/28/2018 17.15 17.66 17.15 17.66 2,605
09/27/2018 17.51 17.51 17.3301 17.51 2,570
09/26/2018 17.1574 17.6946 17.1574 17.6946 700
09/25/2018 17.661 17.73 17.36 17.65 7,675
09/24/2018 17.6153 17.8234 17.6153 17.73 3,785
09/21/2018 18.0899 18.09 17.9041 17.93 9,115
09/20/2018 18.08 18.08 17.7127 17.78 7,013
09/19/2018 17.75 18.43 17.75 18.09 29,570
09/18/2018 16.91 17.4 16.7097 17.24 22,051
09/17/2018 16.744 16.91 16.71 16.835 2,993
09/14/2018 16.62 16.7 16.62 16.7 337
09/13/2018 16.56 16.75 16.5 16.5 10,216
09/12/2018 16.7 16.91 16.56 16.56 24,560
09/11/2018 16.84 16.98 16.58 16.58 17,801
09/10/2018 16.8317 16.95 16.8227 16.9 4,992
09/07/2018 17.045 17.045 16.7821 16.98 9,151
09/06/2018 17.11 17.23 16.8968 17.02 14,132
09/05/2018 17.13 17.26 17.13 17.24 6,986
09/04/2018 16.75 17.3 16.75 17.1 13,838
08/31/2018 16.77 16.78 16.58 16.58 8,008
08/30/2018 16.75 16.92 16.57 16.89 7,665
08/29/2018 16.8 16.94 16.6868 16.7522 14,289
08/28/2018 16.8 16.8 16.66 16.7287 8,678
08/27/2018 16.89 16.9 16.67 16.7715 8,116
08/24/2018 16.72 16.8732 16.69 16.85 4,280
08/23/2018 16.72 16.89 16.72 16.7201 3,352
08/22/2018 16.7 16.9 16.7 16.72 6,265
08/21/2018 16.78 16.97 16.71 16.71 15,705
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
*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