NYSE - Delayed Quote USD

SCE Trust II TR PFD SECS 5.1% (SCE-PG)

19.95 -0.36 (-1.77%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 20.25 20.60 19.77 19.95 19.95 26,158
Apr 23, 2024 20.18 20.31 20.00 20.31 20.31 6,933
Apr 22, 2024 19.99 20.13 19.99 20.13 20.13 6,407
Apr 19, 2024 19.87 20.12 19.81 19.93 19.93 12,201
Apr 18, 2024 20.01 20.10 19.88 19.90 19.90 8,757
Apr 17, 2024 20.11 20.39 19.97 19.97 19.97 14,351
Apr 16, 2024 20.25 20.33 19.97 19.97 19.97 11,774
Apr 15, 2024 20.70 20.70 20.21 20.25 20.25 14,917
Apr 12, 2024 20.83 21.33 20.83 20.90 20.90 3,636
Apr 11, 2024 21.13 21.13 20.85 20.86 20.86 8,475
Apr 10, 2024 21.22 21.29 21.15 21.29 21.29 9,619
Apr 9, 2024 21.21 21.49 21.21 21.49 21.49 19,306
Apr 8, 2024 21.35 21.55 21.35 21.50 21.50 10,337
Apr 5, 2024 21.30 21.50 21.25 21.38 21.38 9,004
Apr 4, 2024 21.55 21.55 21.30 21.34 21.34 5,692
Apr 3, 2024 21.36 21.50 21.22 21.27 21.27 10,823
Apr 2, 2024 21.31 21.63 21.24 21.51 21.51 19,106
Apr 1, 2024 21.37 21.70 21.32 21.67 21.67 10,535
Mar 28, 2024 21.40 21.50 21.30 21.39 21.39 9,459
Mar 27, 2024 21.35 21.52 21.26 21.45 21.45 16,836
Mar 26, 2024 21.21 21.50 21.21 21.35 21.35 7,362
Mar 25, 2024 21.40 21.58 21.30 21.30 21.30 12,133
Mar 22, 2024 21.65 21.65 21.43 21.43 21.43 6,628
Mar 21, 2024 21.57 21.67 21.57 21.65 21.65 11,890
Mar 20, 2024 21.30 21.69 21.25 21.54 21.54 23,289
Mar 19, 2024 21.31 21.42 21.17 21.42 21.42 17,626
Mar 18, 2024 21.21 21.35 21.15 21.34 21.34 111,138
Mar 15, 2024 20.92 21.34 20.65 21.26 21.26 42,161
Mar 14, 2024 21.06 21.13 20.69 20.84 20.84 16,817
Mar 13, 2024 0.32 Dividend
Mar 13, 2024 20.65 21.25 20.60 21.07 21.07 13,903
Mar 12, 2024 21.02 21.30 21.02 21.25 20.93 7,133
Mar 11, 2024 21.27 21.30 20.92 21.29 20.97 5,397
Mar 8, 2024 21.00 21.30 20.96 21.22 20.90 16,870
Mar 7, 2024 21.03 21.25 20.90 21.07 20.75 22,539
Mar 6, 2024 20.92 21.05 20.92 21.03 20.71 14,782
Mar 5, 2024 20.93 20.99 20.90 20.94 20.63 5,209
Mar 4, 2024 21.00 21.00 20.86 20.95 20.64 9,539
Mar 1, 2024 21.02 21.02 20.90 20.98 20.67 10,478
Feb 29, 2024 20.90 21.16 20.89 21.10 20.78 26,604
Feb 28, 2024 21.00 21.06 20.84 20.99 20.67 10,044
Feb 27, 2024 20.93 21.03 20.81 20.90 20.59 13,253
Feb 26, 2024 20.94 20.97 20.82 20.93 20.62 12,793
Feb 23, 2024 20.83 20.97 20.71 20.81 20.50 35,001
Feb 22, 2024 20.96 21.13 20.82 20.86 20.55 7,324
Feb 21, 2024 20.66 20.97 20.66 20.95 20.64 20,210
Feb 20, 2024 20.90 20.90 20.64 20.69 20.38 15,780
Feb 16, 2024 20.92 20.94 20.78 20.92 20.61 4,868
Feb 15, 2024 20.77 21.14 20.73 20.73 20.42 8,819
Feb 14, 2024 20.90 21.04 20.85 20.85 20.54 12,801
Feb 13, 2024 20.67 21.08 20.67 20.71 20.40 8,576
Feb 12, 2024 20.68 20.86 20.67 20.84 20.53 11,469
Feb 9, 2024 20.69 20.83 20.66 20.66 20.35 13,507
Feb 8, 2024 20.74 20.87 20.67 20.78 20.47 16,866
Feb 7, 2024 20.79 20.88 20.77 20.88 20.57 3,325
Feb 6, 2024 20.90 20.90 20.55 20.69 20.38 9,616
Feb 5, 2024 20.73 20.82 20.66 20.66 20.35 5,237
Feb 2, 2024 20.73 20.91 20.57 20.90 20.59 5,320
Feb 1, 2024 20.43 20.90 20.43 20.90 20.59 30,177
Jan 31, 2024 20.37 20.74 20.32 20.34 20.03 20,013
Jan 30, 2024 20.73 20.73 20.35 20.50 20.19 12,649
Jan 29, 2024 20.60 20.84 20.58 20.73 20.42 9,085
Jan 26, 2024 20.86 20.86 20.64 20.65 20.34 11,572
Jan 25, 2024 20.71 20.88 20.54 20.77 20.46 31,834
Jan 24, 2024 20.45 20.73 20.45 20.73 20.42 13,732
Jan 23, 2024 20.74 20.74 20.38 20.56 20.25 5,517
Jan 22, 2024 20.47 20.76 20.38 20.76 20.45 8,523
Jan 19, 2024 20.23 20.49 20.21 20.49 20.18 5,593
Jan 18, 2024 20.43 20.55 20.33 20.49 20.18 20,035
Jan 17, 2024 20.59 20.63 20.41 20.41 20.10 6,503
Jan 16, 2024 20.74 20.74 20.41 20.41 20.11 5,009
Jan 12, 2024 20.52 20.72 20.52 20.60 20.29 3,719
Jan 11, 2024 20.48 20.74 20.48 20.74 20.43 3,572
Jan 10, 2024 20.72 20.72 20.31 20.42 20.11 16,408
Jan 9, 2024 20.50 20.84 20.41 20.68 20.37 10,958
Jan 8, 2024 20.43 20.53 20.31 20.53 20.22 9,009
Jan 5, 2024 20.56 20.56 20.33 20.35 20.04 7,584
Jan 4, 2024 20.70 20.70 20.37 20.37 20.06 6,604
Jan 3, 2024 20.72 20.72 20.43 20.45 20.14 7,184
Jan 2, 2024 20.60 20.81 20.60 20.60 20.29 5,434
Dec 29, 2023 20.61 20.98 20.60 20.61 20.30 10,998
Dec 28, 2023 20.77 20.78 20.60 20.60 20.29 11,416
Dec 27, 2023 20.99 20.99 20.60 20.71 20.40 25,524
Dec 26, 2023 20.68 21.29 20.62 20.82 20.51 11,448
Dec 22, 2023 20.60 20.85 20.60 20.75 20.44 14,144
Dec 21, 2023 21.01 21.35 20.50 20.67 20.36 26,011
Dec 20, 2023 20.70 20.96 20.67 20.96 20.65 20,273
Dec 19, 2023 19.94 20.56 19.94 20.54 20.23 21,855
Dec 18, 2023 19.85 20.37 19.85 20.35 20.04 16,494
Dec 15, 2023 19.76 20.41 19.76 20.32 20.02 33,383
Dec 14, 2023 19.84 20.00 19.73 19.90 19.60 20,821
Dec 13, 2023 0.32 Dividend
Dec 13, 2023 19.31 19.72 19.21 19.64 19.35 54,454
Dec 12, 2023 19.61 19.85 19.58 19.85 19.24 18,647
Dec 11, 2023 19.78 19.95 19.65 19.80 19.19 21,691
Dec 8, 2023 19.98 20.01 19.65 19.68 19.07 7,468
Dec 7, 2023 19.90 19.99 19.88 19.99 19.37 4,932
Dec 6, 2023 20.00 20.05 19.90 19.90 19.29 4,209
Dec 5, 2023 19.88 20.01 19.82 19.96 19.34 8,378
Dec 4, 2023 19.80 20.08 19.58 19.87 19.26 10,852
Dec 1, 2023 19.57 19.92 19.36 19.80 19.19 23,119
Nov 30, 2023 19.14 19.59 19.14 19.59 18.99 15,772
Nov 29, 2023 19.00 19.20 18.85 19.19 18.60 6,955
Nov 28, 2023 18.91 19.13 18.91 19.10 18.51 14,082
Nov 27, 2023 18.75 19.09 18.68 18.89 18.31 9,668
Nov 24, 2023 18.85 18.85 18.67 18.81 18.23 1,025
Nov 22, 2023 18.79 18.80 18.61 18.67 18.09 13,677
Nov 21, 2023 19.05 19.16 18.78 18.78 18.20 8,283
Nov 20, 2023 19.00 19.15 18.77 18.96 18.38 11,356
Nov 17, 2023 18.95 19.22 18.90 19.11 18.52 11,190
Nov 16, 2023 19.28 19.28 18.96 18.96 18.38 6,281
Nov 15, 2023 19.33 19.35 18.73 19.07 18.48 19,776
Nov 14, 2023 18.88 19.28 18.88 19.28 18.69 9,184
Nov 13, 2023 18.53 18.97 18.48 18.71 18.13 11,759
Nov 10, 2023 18.47 18.80 18.45 18.80 18.22 2,719
Nov 9, 2023 18.98 19.09 18.46 18.55 17.98 3,630
Nov 8, 2023 18.69 19.24 18.69 18.85 18.27 8,092
Nov 7, 2023 19.17 19.17 18.80 18.86 18.28 9,559
Nov 6, 2023 19.17 19.17 19.00 19.00 18.41 6,012
Nov 3, 2023 18.52 19.06 18.44 19.06 18.47 11,617
Nov 2, 2023 18.40 18.58 18.16 18.46 17.89 8,414
Nov 1, 2023 17.43 17.93 17.43 17.93 17.38 16,950
Oct 31, 2023 17.25 17.54 17.21 17.54 17.00 19,511
Oct 30, 2023 17.13 17.32 16.96 17.11 16.58 12,909
Oct 27, 2023 17.18 17.35 17.00 17.00 16.48 5,971
Oct 26, 2023 17.20 17.35 17.10 17.20 16.67 9,999
Oct 25, 2023 17.35 17.38 17.19 17.19 16.66 5,035
Oct 24, 2023 17.20 17.56 17.20 17.21 16.68 3,306
Oct 23, 2023 17.60 17.60 17.05 17.08 16.55 3,459
Oct 20, 2023 17.20 17.35 17.05 17.35 16.82 8,301
Oct 19, 2023 17.89 17.89 17.20 17.20 16.67 11,594
Oct 18, 2023 17.36 17.77 17.36 17.47 16.93 7,778
Oct 17, 2023 17.56 17.85 17.32 17.53 16.99 11,308
Oct 16, 2023 17.83 18.00 17.70 17.73 17.18 12,789
Oct 13, 2023 18.01 18.08 17.83 17.83 17.28 5,722
Oct 12, 2023 18.03 18.38 17.91 18.33 17.77 12,902
Oct 11, 2023 18.12 18.13 17.94 18.06 17.50 14,220
Oct 10, 2023 18.00 18.33 18.00 18.14 17.58 6,738
Oct 9, 2023 18.20 18.20 17.73 17.99 17.44 12,279
Oct 6, 2023 17.86 18.03 17.55 17.87 17.32 14,446
Oct 5, 2023 17.65 17.98 17.55 17.94 17.39 23,706
Oct 4, 2023 17.82 18.09 17.66 17.80 17.25 18,082
Oct 3, 2023 17.90 17.92 17.50 17.62 17.08 28,997
Oct 2, 2023 17.89 18.09 17.76 18.00 17.45 46,943
Sep 29, 2023 18.33 18.50 17.89 17.89 17.34 197,468
Sep 28, 2023 17.91 18.25 17.91 18.16 17.60 4,166
Sep 27, 2023 18.08 18.31 17.90 18.20 17.64 31,343
Sep 26, 2023 18.08 18.15 17.86 18.00 17.45 15,164
Sep 25, 2023 18.18 18.29 18.00 18.05 17.49 5,790
Sep 22, 2023 18.15 18.41 18.15 18.18 17.62 9,555
Sep 21, 2023 18.40 18.40 18.16 18.32 17.76 20,087
Sep 20, 2023 18.75 18.82 18.51 18.55 17.98 23,703
Sep 19, 2023 18.51 18.66 18.51 18.63 18.06 14,013
Sep 18, 2023 18.44 18.71 18.44 18.68 18.10 19,390
Sep 15, 2023 18.39 18.78 18.31 18.52 17.95 20,311
Sep 14, 2023 18.49 18.56 18.35 18.56 17.99 8,135
Sep 13, 2023 0.32 Dividend
Sep 13, 2023 18.46 18.66 18.03 18.49 17.92 16,979
Sep 12, 2023 18.83 19.00 18.67 18.85 17.96 13,677
Sep 11, 2023 18.95 19.19 18.75 18.90 18.01 10,753
Sep 8, 2023 19.28 19.28 18.85 18.98 18.08 14,189
Sep 7, 2023 19.27 19.36 19.05 19.14 18.24 19,016
Sep 6, 2023 19.44 19.44 19.06 19.20 18.29 16,636
Sep 5, 2023 19.20 19.42 19.19 19.21 18.30 25,184
Sep 1, 2023 19.31 19.48 19.05 19.18 18.27 8,342
Aug 31, 2023 19.09 19.42 19.09 19.30 18.39 21,254
Aug 30, 2023 19.35 19.35 19.07 19.15 18.25 15,077
Aug 29, 2023 19.00 19.15 19.00 19.08 18.18 2,319
Aug 28, 2023 18.92 19.26 18.92 19.18 18.28 13,187
Aug 25, 2023 18.85 18.93 18.60 18.93 18.04 5,419
Aug 24, 2023 19.19 19.30 18.85 18.95 18.06 13,280
Aug 23, 2023 19.25 19.37 19.11 19.24 18.33 28,358
Aug 22, 2023 19.13 19.29 19.10 19.18 18.27 9,648
Aug 21, 2023 19.50 19.50 19.20 19.20 18.29 7,364
Aug 18, 2023 19.46 19.51 19.42 19.50 18.58 5,475
Aug 17, 2023 19.35 19.64 19.25 19.45 18.53 6,874
Aug 16, 2023 19.60 19.90 19.50 19.52 18.60 7,452
Aug 15, 2023 19.97 20.18 19.60 19.60 18.67 9,712
Aug 14, 2023 19.92 20.07 19.89 19.98 19.04 18,724
Aug 11, 2023 19.68 19.90 19.68 19.83 18.89 15,184
Aug 10, 2023 19.69 19.79 19.66 19.69 18.76 4,884
Aug 9, 2023 19.87 19.87 19.65 19.69 18.76 12,277
Aug 8, 2023 19.84 19.90 19.69 19.82 18.88 6,549
Aug 7, 2023 20.10 20.10 19.79 19.86 18.92 7,579
Aug 4, 2023 20.62 20.62 19.82 19.90 18.96 6,794
Aug 3, 2023 20.31 20.31 19.73 19.73 18.80 13,962
Aug 2, 2023 20.09 20.17 19.90 20.00 19.06 14,407
Aug 1, 2023 20.08 20.65 20.05 20.06 19.11 9,819
Jul 31, 2023 20.19 20.51 20.14 20.51 19.54 17,916
Jul 28, 2023 20.18 20.25 20.01 20.19 19.24 7,006
Jul 27, 2023 20.35 20.64 20.13 20.21 19.26 5,751
Jul 26, 2023 20.33 20.52 20.25 20.31 19.35 10,264
Jul 25, 2023 20.81 20.81 20.06 20.15 19.20 12,594
Jul 24, 2023 20.46 20.79 20.17 20.20 19.25 11,365
Jul 21, 2023 20.50 20.50 20.27 20.34 19.38 3,581
Jul 20, 2023 20.11 20.81 20.11 20.55 19.58 5,284
Jul 19, 2023 20.09 20.50 20.09 20.44 19.48 2,684
Jul 18, 2023 20.30 20.66 20.19 20.46 19.49 6,798
Jul 17, 2023 20.48 20.65 20.35 20.39 19.43 6,086
Jul 14, 2023 20.51 20.83 20.51 20.75 19.77 3,779
Jul 13, 2023 20.96 20.97 20.58 20.88 19.89 5,941
Jul 12, 2023 20.75 20.82 20.56 20.57 19.60 4,522
Jul 11, 2023 20.29 20.75 20.29 20.75 19.77 12,801
Jul 10, 2023 20.29 20.49 20.29 20.39 19.43 4,661
Jul 7, 2023 19.94 20.40 19.87 20.34 19.38 8,033
Jul 6, 2023 20.12 20.12 19.81 19.91 18.97 8,878
Jul 5, 2023 20.55 20.59 20.23 20.23 19.28 5,740
Jul 3, 2023 20.37 20.49 20.37 20.49 19.52 899
Jun 30, 2023 20.61 20.76 20.24 20.32 19.36 56,386
Jun 29, 2023 20.23 20.66 20.14 20.55 19.58 20,863
Jun 28, 2023 19.99 20.40 19.98 20.40 19.44 3,290
Jun 27, 2023 20.10 20.14 19.98 19.98 19.04 7,498
Jun 26, 2023 19.73 20.56 19.73 20.09 19.14 5,498
Jun 23, 2023 19.80 20.07 19.76 19.80 18.87 9,499
Jun 22, 2023 20.21 20.21 19.82 19.82 18.88 5,893
Jun 21, 2023 19.81 20.07 19.80 20.05 19.10 12,668
Jun 20, 2023 19.94 20.09 19.83 20.06 19.11 6,003
Jun 16, 2023 19.93 20.24 19.80 20.18 19.23 17,182
Jun 15, 2023 20.15 20.30 19.90 20.14 19.19 16,032
Jun 14, 2023 19.90 20.38 19.90 19.90 18.96 6,919
Jun 13, 2023 0.32 Dividend
Jun 13, 2023 20.05 20.37 20.05 20.23 19.28 7,689
Jun 12, 2023 20.61 20.80 20.39 20.53 19.26 8,961
Jun 9, 2023 20.38 20.86 20.38 20.69 19.41 8,066
Jun 8, 2023 20.23 20.67 20.23 20.66 19.38 5,631
Jun 7, 2023 20.72 20.80 20.40 20.40 19.14 19,270
Jun 6, 2023 20.59 20.80 20.59 20.80 19.51 4,128
Jun 5, 2023 20.71 20.84 20.49 20.49 19.22 16,536
Jun 2, 2023 20.73 21.10 20.66 20.71 19.43 20,831
Jun 1, 2023 20.62 20.82 20.33 20.70 19.42 12,819
May 31, 2023 19.80 20.97 19.80 20.79 19.50 50,603
May 30, 2023 20.00 20.36 19.99 20.00 18.76 3,038
May 26, 2023 20.11 20.25 19.90 19.90 18.67 10,874
May 25, 2023 20.31 20.45 20.05 20.10 18.85 8,642
May 24, 2023 20.32 20.40 20.28 20.40 19.14 3,754
May 23, 2023 20.31 20.46 20.31 20.44 19.17 6,622
May 22, 2023 20.26 20.50 20.20 20.50 19.23 7,001
May 19, 2023 20.40 20.40 20.24 20.38 19.11 4,409
May 18, 2023 20.42 20.54 20.25 20.41 19.14 3,042
May 17, 2023 20.15 20.57 20.10 20.19 18.94 6,849
May 16, 2023 20.50 20.50 20.04 20.04 18.80 5,572
May 15, 2023 20.17 20.50 20.14 20.50 19.23 7,605
May 12, 2023 20.25 20.30 20.06 20.30 19.04 2,229
May 11, 2023 20.15 20.26 20.01 20.10 18.85 3,132
May 10, 2023 20.17 20.30 19.97 19.97 18.73 6,224
May 9, 2023 19.87 20.10 19.87 20.05 18.81 4,411
May 8, 2023 20.06 20.21 19.90 20.08 18.84 10,840
May 5, 2023 20.15 20.15 19.79 20.10 18.85 7,896
May 4, 2023 19.85 20.25 19.68 19.68 18.46 19,264
May 3, 2023 20.24 20.34 19.86 20.00 18.76 25,951
May 2, 2023 20.20 20.58 20.08 20.12 18.87 24,434
May 1, 2023 20.59 20.65 20.38 20.65 19.37 1,169
Apr 28, 2023 20.05 20.80 20.03 20.69 19.41 26,250
Apr 27, 2023 20.16 20.25 20.00 20.22 18.97 6,669
Apr 26, 2023 20.00 20.22 20.00 20.22 18.96 6,438
Apr 25, 2023 20.27 20.40 20.09 20.09 18.84 6,611

Related Tickers

SCE-PL SCE Trust VI 5% TR PREF SECS
19.78
-0.80%
 
SCE-PM SCE Trust VII
26.50
+0.42%
 
SCE-PH SCE Trust III
25.05
-0.16%
 
OXLCP Oxford Lane Capital Corp.
23.41
-0.21%
 
EICB Eagle Point Income Company Inc.
24.74
+0.41%
 
EICA Eagle Point Income Company Inc.
23.08
-0.09%
 
XFLT-PA XAI Octagon Floating Rate & Alternative Income Trust
24.41
-0.24%
 
ECC-PD Eagle Point Credit Company Inc.
19.57
-0.13%
 
ECCC Eagle Point Credit Company Inc.
22.25
+0.13%
 
PSEC-PA Prospect Capital Corporation
17.31
-1.76%