NYSE - Delayed Quote • USD
Corts Trust Peco Energy Capital Trust III (KTH)
At close: April 22 at 4:00 PM EDT
After hours: April 22 at 7:48 PM EDT
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 |
---|---|---|---|---|---|---|
Apr 22, 2024 | 28.50 | 28.55 | 28.10 | 28.47 | 28.47 | 9,000 |
Apr 19, 2024 | 28.75 | 28.91 | 28.52 | 28.71 | 28.71 | 10,400 |
Apr 18, 2024 | 28.76 | 28.93 | 28.76 | 28.93 | 28.93 | 1,100 |
Apr 17, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 1,100 |
Apr 16, 2024 | 28.54 | 28.77 | 28.49 | 28.49 | 28.49 | 1,100 |
Apr 15, 2024 | 28.60 | 28.60 | 28.50 | 28.50 | 28.50 | 900 |
Apr 12, 2024 | 28.73 | 28.73 | 28.72 | 28.72 | 28.72 | 2,100 |
Apr 11, 2024 | 28.57 | 28.85 | 28.57 | 28.85 | 28.85 | 700 |
Apr 10, 2024 | 29.02 | 29.02 | 28.43 | 28.70 | 28.70 | 3,000 |
Apr 9, 2024 | 28.93 | 28.94 | 28.89 | 28.89 | 28.89 | 3,400 |
Apr 8, 2024 | 29.00 | 29.00 | 28.98 | 29.00 | 29.00 | 1,200 |
Apr 5, 2024 | 28.92 | 29.00 | 28.92 | 28.92 | 28.92 | 5,000 |
Apr 4, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
Apr 3, 2024 | 28.92 | 28.95 | 28.92 | 28.94 | 28.94 | 800 |
Apr 2, 2024 | 28.87 | 29.00 | 28.87 | 29.00 | 29.00 | 200 |
Apr 1, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 600 |
Mar 28, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
Mar 27, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 400 |
Mar 26, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
Mar 25, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
Mar 22, 2024 | 28.84 | 28.84 | 28.70 | 28.84 | 28.84 | 900 |
Mar 21, 2024 | 28.72 | 28.84 | 28.67 | 28.84 | 28.84 | 1,100 |
Mar 20, 2024 | 28.95 | 29.00 | 28.77 | 28.77 | 28.77 | 1,500 |
Mar 19, 2024 | 28.75 | 28.90 | 28.70 | 28.70 | 28.70 | 2,400 |
Mar 18, 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 100 |
Mar 15, 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 400 |
Mar 14, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
Mar 13, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 400 |
Mar 12, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 300 |
Mar 11, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 300 |
Mar 8, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
Mar 7, 2024 | 28.85 | 28.85 | 28.81 | 28.81 | 28.81 | 700 |
Mar 6, 2024 | 28.85 | 28.95 | 28.85 | 28.85 | 28.85 | 700 |
Mar 5, 2024 | 28.65 | 28.79 | 28.64 | 28.79 | 28.79 | 900 |
Mar 4, 2024 | 28.65 | 28.67 | 28.65 | 28.67 | 28.67 | 1,200 |
Mar 1, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 400 |
Feb 29, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
Feb 28, 2024 | 28.95 | 28.95 | 28.70 | 28.70 | 28.70 | 500 |
Feb 27, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 300 |
Feb 26, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 100 |
Feb 23, 2024 | 28.48 | 28.95 | 28.45 | 28.95 | 28.95 | 4,700 |
Feb 22, 2024 | 28.77 | 28.81 | 28.46 | 28.73 | 28.73 | 1,000 |
Feb 21, 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 200 |
Feb 20, 2024 | 28.88 | 28.95 | 28.88 | 28.95 | 28.95 | 400 |
Feb 16, 2024 | 28.78 | 28.88 | 28.78 | 28.88 | 28.88 | 1,900 |
Feb 15, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 100 |
Feb 14, 2024 | 28.69 | 28.78 | 28.63 | 28.78 | 28.78 | 1,900 |
Feb 13, 2024 | 28.47 | 28.64 | 28.36 | 28.49 | 28.49 | 1,100 |
Feb 12, 2024 | 28.50 | 28.65 | 28.50 | 28.65 | 28.65 | 500 |
Feb 9, 2024 | 28.67 | 28.67 | 28.36 | 28.67 | 28.67 | 1,700 |
Feb 8, 2024 | 28.53 | 28.69 | 28.40 | 28.43 | 28.43 | 8,800 |
Feb 7, 2024 | 28.38 | 28.44 | 28.06 | 28.44 | 28.44 | 5,700 |
Feb 6, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 500 |
Feb 5, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 200 |
Feb 2, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 300 |
Feb 1, 2024 | 28.50 | 28.50 | 28.34 | 28.34 | 28.34 | 700 |
Jan 31, 2024 | 28.50 | 28.53 | 28.50 | 28.53 | 28.53 | 300 |
Jan 30, 2024 | 28.63 | 28.63 | 28.51 | 28.63 | 28.63 | 500 |
Jan 29, 2024 | 28.52 | 28.70 | 28.52 | 28.70 | 28.70 | 600 |
Jan 26, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 100 |
Jan 25, 2024 | 28.60 | 28.74 | 28.60 | 28.72 | 28.72 | 1,900 |
Jan 24, 2024 | 28.41 | 28.74 | 28.40 | 28.50 | 28.50 | 1,800 |
Jan 23, 2024 | 28.66 | 28.66 | 28.63 | 28.63 | 28.63 | 1,600 |
Jan 22, 2024 | 28.40 | 28.70 | 28.22 | 28.70 | 28.70 | 1,700 |
Jan 19, 2024 | 28.46 | 28.78 | 28.46 | 28.78 | 28.78 | 400 |
Jan 18, 2024 | 28.40 | 28.78 | 28.40 | 28.78 | 28.78 | 1,200 |
Jan 17, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 1,600 |
Jan 16, 2024 | 28.78 | 28.78 | 28.76 | 28.78 | 28.78 | 1,600 |
Jan 12, 2024 | 28.70 | 28.70 | 28.40 | 28.40 | 28.40 | 600 |
Jan 11, 2024 | 28.75 | 28.75 | 28.55 | 28.72 | 28.72 | 1,000 |
Jan 10, 2024 | 28.68 | 28.79 | 28.34 | 28.79 | 28.79 | 3,200 |
Jan 9, 2024 | 28.30 | 28.49 | 28.30 | 28.49 | 28.49 | 800 |
Jan 8, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 300 |
Jan 5, 2024 | 28.50 | 28.59 | 28.49 | 28.59 | 28.59 | 3,300 |
Jan 4, 2024 | 28.50 | 28.50 | 27.94 | 28.44 | 28.44 | 4,600 |
Jan 3, 2024 | 28.32 | 28.68 | 28.32 | 28.58 | 28.58 | 1,300 |
Jan 2, 2024 | 28.50 | 28.70 | 28.50 | 28.56 | 28.56 | 1,700 |
Dec 29, 2023 | 28.40 | 28.45 | 28.00 | 28.27 | 28.27 | 2,600 |
Dec 28, 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
Dec 27, 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 400 |
Dec 26, 2023 | 28.45 | 28.65 | 28.45 | 28.65 | 28.65 | 600 |
Dec 22, 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
Dec 21, 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 500 |
Dec 20, 2023 | 28.21 | 28.23 | 28.20 | 28.20 | 28.20 | 3,000 |
Dec 19, 2023 | 28.19 | 28.47 | 28.10 | 28.47 | 28.47 | 1,200 |
Dec 18, 2023 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
Dec 15, 2023 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
Dec 14, 2023 | 27.89 | 28.53 | 27.89 | 28.53 | 28.53 | 1,700 |
Dec 13, 2023 | 28.35 | 28.40 | 28.13 | 28.40 | 28.40 | 2,800 |
Dec 12, 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 700 |
Dec 11, 2023 | 28.36 | 28.40 | 28.36 | 28.40 | 28.40 | 600 |
Dec 8, 2023 | 27.82 | 28.36 | 27.82 | 28.36 | 28.36 | 1,400 |
Dec 7, 2023 | 28.54 | 28.54 | 27.75 | 27.75 | 27.75 | 3,500 |
Dec 6, 2023 | 28.29 | 28.51 | 28.29 | 28.49 | 28.49 | 1,300 |
Dec 5, 2023 | 28.47 | 28.47 | 28.21 | 28.21 | 28.21 | 1,400 |
Dec 4, 2023 | 28.25 | 28.55 | 28.25 | 28.55 | 28.55 | 500 |
Dec 1, 2023 | 27.76 | 28.20 | 27.76 | 28.20 | 28.20 | 2,000 |
Nov 30, 2023 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 700 |
Nov 29, 2023 | 28.73 | 28.73 | 28.50 | 28.50 | 28.50 | 800 |
Nov 28, 2023 | 28.37 | 28.55 | 28.37 | 28.55 | 28.55 | 600 |
Nov 27, 2023 | 28.24 | 28.53 | 28.24 | 28.53 | 28.53 | 600 |
Nov 24, 2023 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
Nov 22, 2023 | 28.30 | 28.53 | 28.30 | 28.53 | 28.53 | 1,700 |
Nov 21, 2023 | 28.10 | 28.35 | 28.00 | 28.30 | 28.30 | 4,300 |
Nov 20, 2023 | 28.20 | 28.20 | 27.93 | 27.97 | 27.97 | 2,500 |
Nov 17, 2023 | 28.08 | 28.08 | 27.88 | 27.97 | 27.97 | 1,400 |
Nov 16, 2023 | 28.30 | 28.30 | 27.85 | 27.85 | 27.85 | 1,700 |
Nov 15, 2023 | 28.33 | 28.35 | 28.33 | 28.35 | 28.35 | 900 |
Nov 14, 2023 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 400 |
Nov 13, 2023 | 28.29 | 28.53 | 28.00 | 28.00 | 28.00 | 2,200 |
Nov 10, 2023 | 28.33 | 28.52 | 28.23 | 28.37 | 28.37 | 1,800 |
Nov 9, 2023 | 28.25 | 28.33 | 28.25 | 28.33 | 28.33 | 800 |
Nov 8, 2023 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 800 |
Nov 7, 2023 | 27.76 | 27.76 | 27.73 | 27.76 | 27.76 | 400 |
Nov 6, 2023 | 28.18 | 28.25 | 28.18 | 28.25 | 28.25 | 1,200 |
Nov 3, 2023 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
Nov 2, 2023 | 27.70 | 28.27 | 27.65 | 28.25 | 28.25 | 2,400 |
Nov 1, 2023 | 27.80 | 27.80 | 27.60 | 27.68 | 27.68 | 1,800 |
Oct 31, 2023 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 200 |
Oct 30, 2023 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 100 |
Oct 27, 2023 | 1.01 Dividend | |||||
Oct 27, 2023 | 28.50 | 28.50 | 27.60 | 27.79 | 27.79 | 1,600 |
Oct 26, 2023 | 28.44 | 28.44 | 28.44 | 28.44 | 27.43 | - |
Oct 25, 2023 | 28.44 | 28.44 | 28.44 | 28.44 | 27.43 | - |
Oct 24, 2023 | 28.44 | 28.44 | 28.44 | 28.44 | 27.43 | 300 |
Oct 23, 2023 | 28.58 | 28.58 | 28.25 | 28.56 | 27.55 | 2,800 |
Oct 20, 2023 | 28.49 | 28.49 | 28.43 | 28.43 | 27.42 | 700 |
Oct 19, 2023 | 28.45 | 28.45 | 28.45 | 28.45 | 27.44 | - |
Oct 18, 2023 | 28.73 | 28.73 | 28.45 | 28.45 | 27.44 | 1,300 |
Oct 17, 2023 | 28.69 | 28.73 | 28.69 | 28.73 | 27.71 | 400 |
Oct 16, 2023 | 28.69 | 28.69 | 28.69 | 28.69 | 27.68 | - |
Oct 13, 2023 | 28.69 | 28.69 | 28.69 | 28.69 | 27.68 | 300 |
Oct 12, 2023 | 28.66 | 28.66 | 28.40 | 28.50 | 27.49 | 900 |
Oct 11, 2023 | 28.28 | 28.28 | 28.28 | 28.28 | 27.28 | - |
Oct 10, 2023 | 28.28 | 28.28 | 28.28 | 28.28 | 27.28 | - |
Oct 9, 2023 | 28.42 | 28.67 | 28.28 | 28.28 | 27.28 | 500 |
Oct 6, 2023 | 28.49 | 28.49 | 28.49 | 28.49 | 27.48 | 700 |
Oct 5, 2023 | 28.57 | 28.57 | 28.57 | 28.57 | 27.56 | 900 |
Oct 4, 2023 | 28.74 | 28.74 | 28.74 | 28.74 | 27.72 | 300 |
Oct 3, 2023 | 28.73 | 28.73 | 28.73 | 28.73 | 27.71 | 200 |
Oct 2, 2023 | 28.73 | 28.73 | 28.73 | 28.73 | 27.71 | 200 |
Sep 29, 2023 | 28.34 | 28.72 | 28.34 | 28.65 | 27.64 | 3,100 |
Sep 28, 2023 | 28.41 | 28.41 | 28.41 | 28.41 | 27.41 | - |
Sep 27, 2023 | 28.41 | 28.41 | 28.41 | 28.41 | 27.41 | - |
Sep 26, 2023 | 28.68 | 28.68 | 28.38 | 28.41 | 27.41 | 3,500 |
Sep 25, 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 27.40 | 100 |
Sep 22, 2023 | 28.50 | 28.65 | 28.40 | 28.40 | 27.40 | 1,300 |
Sep 21, 2023 | 28.48 | 28.75 | 28.48 | 28.65 | 27.64 | 1,300 |
Sep 20, 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 27.49 | 300 |
Sep 19, 2023 | 28.54 | 28.54 | 28.50 | 28.50 | 27.49 | 700 |
Sep 18, 2023 | 28.74 | 28.74 | 28.74 | 28.74 | 27.72 | 200 |
Sep 15, 2023 | 28.57 | 28.57 | 28.57 | 28.57 | 27.56 | - |
Sep 14, 2023 | 28.57 | 28.57 | 28.57 | 28.57 | 27.56 | - |
Sep 13, 2023 | 28.61 | 28.61 | 28.57 | 28.57 | 27.56 | 2,200 |
Sep 12, 2023 | 28.78 | 28.78 | 28.78 | 28.78 | 27.76 | 200 |
Sep 11, 2023 | 28.75 | 28.75 | 28.75 | 28.75 | 27.73 | 500 |
Sep 8, 2023 | 28.70 | 28.75 | 28.68 | 28.68 | 27.67 | 500 |
Sep 7, 2023 | 28.64 | 28.90 | 28.64 | 28.90 | 27.88 | 1,600 |
Sep 6, 2023 | 28.56 | 28.74 | 28.56 | 28.74 | 27.72 | 500 |
Sep 5, 2023 | 28.65 | 28.65 | 28.65 | 28.65 | 27.64 | - |
Sep 1, 2023 | 28.65 | 28.65 | 28.65 | 28.65 | 27.64 | 200 |
Aug 31, 2023 | 28.65 | 28.65 | 28.65 | 28.65 | 27.64 | - |
Aug 30, 2023 | 28.56 | 28.65 | 28.56 | 28.65 | 27.64 | 1,900 |
Aug 29, 2023 | 28.53 | 28.53 | 28.53 | 28.53 | 27.52 | 300 |
Aug 28, 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 27.59 | - |
Aug 25, 2023 | 28.45 | 28.60 | 28.45 | 28.60 | 27.59 | 3,300 |
Aug 24, 2023 | 28.47 | 28.55 | 28.44 | 28.55 | 27.54 | 1,100 |
Aug 23, 2023 | 28.38 | 28.38 | 28.38 | 28.38 | 27.38 | - |
Aug 22, 2023 | 28.38 | 28.38 | 28.38 | 28.38 | 27.38 | 300 |
Aug 21, 2023 | 28.47 | 28.50 | 28.45 | 28.49 | 27.48 | 3,000 |
Aug 18, 2023 | 28.48 | 28.55 | 28.38 | 28.50 | 27.49 | 2,900 |
Aug 17, 2023 | 28.27 | 28.27 | 28.27 | 28.27 | 27.27 | 400 |
Aug 16, 2023 | 28.46 | 28.46 | 28.46 | 28.46 | 27.45 | 400 |
Aug 15, 2023 | 28.59 | 28.62 | 28.40 | 28.40 | 27.40 | 1,900 |
Aug 14, 2023 | 28.60 | 28.60 | 28.50 | 28.50 | 27.49 | 700 |
Aug 11, 2023 | 28.50 | 28.61 | 28.50 | 28.60 | 27.59 | 1,300 |
Aug 10, 2023 | 28.49 | 28.49 | 28.33 | 28.48 | 27.47 | 1,900 |
Aug 9, 2023 | 28.40 | 28.47 | 28.32 | 28.40 | 27.40 | 1,400 |
Aug 8, 2023 | 28.35 | 28.45 | 28.35 | 28.45 | 27.44 | 800 |
Aug 7, 2023 | 28.25 | 28.35 | 28.25 | 28.28 | 27.28 | 900 |
Aug 4, 2023 | 28.28 | 28.43 | 28.28 | 28.43 | 27.42 | 400 |
Aug 3, 2023 | 28.37 | 28.40 | 28.19 | 28.20 | 27.20 | 3,200 |
Aug 2, 2023 | 28.20 | 28.71 | 28.20 | 28.46 | 27.45 | 1,400 |
Aug 1, 2023 | 28.70 | 28.73 | 28.30 | 28.30 | 27.30 | 800 |
Jul 31, 2023 | 28.36 | 28.40 | 28.36 | 28.40 | 27.40 | 1,100 |
Jul 28, 2023 | 28.23 | 28.34 | 28.23 | 28.34 | 27.34 | 800 |
Jul 27, 2023 | 28.18 | 28.18 | 28.18 | 28.18 | 27.18 | 800 |
Jul 26, 2023 | 28.35 | 28.35 | 28.35 | 28.35 | 27.35 | - |
Jul 25, 2023 | 28.35 | 28.35 | 28.35 | 28.35 | 27.35 | 100 |
Jul 24, 2023 | 28.19 | 28.35 | 28.17 | 28.26 | 27.26 | 2,300 |
Jul 21, 2023 | 28.10 | 28.10 | 28.10 | 28.10 | 27.11 | 1,400 |
Jul 20, 2023 | 28.19 | 28.23 | 28.19 | 28.23 | 27.23 | 400 |
Jul 19, 2023 | 28.36 | 28.36 | 28.08 | 28.19 | 27.19 | 900 |
Jul 18, 2023 | 28.03 | 28.38 | 28.02 | 28.38 | 27.38 | 2,500 |
Jul 17, 2023 | 28.21 | 28.21 | 28.15 | 28.21 | 27.21 | 400 |
Jul 14, 2023 | 28.20 | 28.20 | 28.20 | 28.20 | 27.20 | 200 |
Jul 13, 2023 | 28.15 | 28.36 | 28.15 | 28.17 | 27.17 | 600 |
Jul 12, 2023 | 28.11 | 28.15 | 28.11 | 28.15 | 27.15 | 900 |
Jul 11, 2023 | 28.11 | 28.11 | 28.11 | 28.11 | 27.12 | 1,400 |
Jul 10, 2023 | 28.38 | 28.38 | 28.30 | 28.33 | 27.33 | 1,100 |
Jul 7, 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 27.40 | - |
Jul 6, 2023 | 28.11 | 28.40 | 28.11 | 28.40 | 27.40 | 1,100 |
Jul 5, 2023 | 28.35 | 28.35 | 28.13 | 28.13 | 27.13 | 500 |
Jul 3, 2023 | 28.35 | 28.35 | 28.35 | 28.35 | 27.35 | 100 |
Jun 30, 2023 | 28.35 | 28.35 | 28.35 | 28.35 | 27.35 | - |
Jun 29, 2023 | 28.35 | 28.35 | 28.35 | 28.35 | 27.35 | 200 |
Jun 28, 2023 | 28.36 | 28.36 | 28.34 | 28.34 | 27.34 | 300 |
Jun 27, 2023 | 28.46 | 28.46 | 28.46 | 28.46 | 27.45 | - |
Jun 26, 2023 | 28.45 | 28.50 | 28.45 | 28.46 | 27.45 | 1,100 |
Jun 23, 2023 | 28.43 | 28.43 | 28.15 | 28.30 | 27.30 | 1,200 |
Jun 22, 2023 | 28.15 | 28.15 | 28.11 | 28.11 | 27.12 | 700 |
Jun 21, 2023 | 28.22 | 28.22 | 28.22 | 28.22 | 27.22 | - |
Jun 20, 2023 | 28.35 | 28.35 | 28.18 | 28.22 | 27.22 | 600 |
Jun 16, 2023 | 28.35 | 28.38 | 28.15 | 28.38 | 27.38 | 2,200 |
Jun 15, 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 27.40 | - |
Jun 14, 2023 | 28.29 | 28.40 | 27.90 | 28.40 | 27.40 | 6,400 |
Jun 13, 2023 | 28.25 | 28.25 | 28.25 | 28.25 | 27.25 | - |
Jun 12, 2023 | 28.50 | 28.50 | 28.25 | 28.25 | 27.25 | 400 |
Jun 9, 2023 | 28.28 | 28.40 | 28.28 | 28.40 | 27.40 | 800 |
Jun 8, 2023 | 28.32 | 28.33 | 28.32 | 28.33 | 27.33 | 500 |
Jun 7, 2023 | 28.31 | 28.48 | 28.13 | 28.28 | 27.28 | 2,300 |
Jun 6, 2023 | 28.25 | 28.25 | 28.02 | 28.02 | 27.03 | 4,200 |
Jun 5, 2023 | 28.62 | 28.62 | 28.22 | 28.22 | 27.22 | 900 |
Jun 2, 2023 | 28.62 | 28.65 | 28.51 | 28.51 | 27.50 | 1,500 |
Jun 1, 2023 | 28.67 | 28.67 | 28.67 | 28.67 | 27.66 | - |
May 31, 2023 | 28.48 | 28.67 | 28.48 | 28.67 | 27.66 | 500 |
May 30, 2023 | 28.75 | 28.75 | 28.00 | 28.00 | 27.01 | 4,900 |
May 26, 2023 | 29.09 | 29.09 | 29.09 | 29.09 | 28.06 | - |
May 25, 2023 | 29.17 | 29.17 | 29.09 | 29.09 | 28.06 | 300 |
May 24, 2023 | 29.21 | 29.21 | 29.21 | 29.21 | 28.18 | 400 |
May 23, 2023 | 28.75 | 28.75 | 28.50 | 28.50 | 27.49 | 2,000 |
May 22, 2023 | 28.75 | 29.60 | 28.65 | 28.71 | 27.69 | 5,200 |
May 19, 2023 | 28.75 | 28.75 | 28.75 | 28.75 | 27.73 | - |
May 18, 2023 | 28.75 | 28.75 | 28.75 | 28.75 | 27.73 | 800 |
May 17, 2023 | 29.00 | 29.07 | 28.75 | 29.07 | 28.04 | 1,100 |
May 16, 2023 | 29.10 | 29.10 | 28.68 | 28.68 | 27.67 | 2,700 |
May 15, 2023 | 28.82 | 28.98 | 28.82 | 28.98 | 27.95 | 1,000 |
May 12, 2023 | 29.17 | 29.55 | 29.00 | 29.34 | 28.30 | 3,500 |
May 11, 2023 | 29.18 | 29.25 | 28.81 | 29.21 | 28.18 | 3,200 |
May 10, 2023 | 29.58 | 29.92 | 29.03 | 29.03 | 28.00 | 700 |
May 9, 2023 | 29.60 | 29.60 | 29.60 | 29.60 | 28.55 | 500 |
May 8, 2023 | 29.39 | 29.60 | 28.86 | 29.60 | 28.55 | 1,100 |
May 5, 2023 | 29.61 | 29.80 | 29.60 | 29.60 | 28.55 | 800 |
May 4, 2023 | 29.61 | 29.61 | 29.61 | 29.61 | 28.56 | 100 |
May 3, 2023 | 29.94 | 29.99 | 29.94 | 29.99 | 28.93 | 500 |
May 2, 2023 | 29.50 | 29.70 | 29.50 | 29.65 | 28.60 | 1,500 |
May 1, 2023 | 29.70 | 29.70 | 29.27 | 29.27 | 28.23 | 400 |
Apr 28, 2023 | 29.93 | 29.93 | 29.93 | 29.93 | 28.87 | 100 |
Apr 27, 2023 | 0.99 Dividend | |||||
Apr 27, 2023 | 30.50 | 30.50 | 28.86 | 29.50 | 28.46 | 3,700 |
Apr 26, 2023 | 31.25 | 31.52 | 30.10 | 31.52 | 29.45 | 3,000 |
Apr 25, 2023 | 30.56 | 31.47 | 30.40 | 31.47 | 29.40 | 3,100 |
Apr 24, 2023 | 30.98 | 31.10 | 30.98 | 30.99 | 28.95 | 1,400 |
Related Tickers
GNT-PA GAMCO Natural Resources, Gold & Income Trust
21.70
-0.18%
TY-P Tri-Continental Corporation PFD $2.50
44.66
-0.08%
XFLT-PA XAI Octagon Floating Rate & Alternative Income Trust
24.47
+0.16%
LGI Lazard Global Total Return and Income Fund, Inc.
15.11
+1.41%
NYCB-PU New York Community Capital Trust V BONUSES UNIT
30.10
-0.66%
TY Tri-Continental Corporation
29.57
+1.02%
EOD Wells Fargo Advantage Funds - Allspring Global Dividend Opportunity Fund
4.4600
+0.90%
ETG Eaton Vance Tax-Advantaged Global Dividend Income Fund
17.19
+1.59%
EOS Eaton Vance Enhanced Equity Income Fund II
19.45
+1.26%
ADX Adams Diversified Equity Fund, Inc.
18.59
+1.09%