NYSE - Delayed Quote USD

SCE Trust IV (SCE-PJ)

23.20 -0.16 (-0.68%)
At close: April 26 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 23.32 23.57 23.20 23.20 23.20 24,420
Apr 25, 2024 23.28 23.47 23.14 23.36 23.36 30,593
Apr 24, 2024 23.40 23.60 23.27 23.31 23.31 25,817
Apr 23, 2024 23.29 23.50 23.24 23.33 23.33 56,552
Apr 22, 2024 23.05 23.36 22.95 23.34 23.34 63,491
Apr 19, 2024 23.07 23.23 22.98 22.99 22.99 12,245
Apr 18, 2024 23.00 23.26 22.92 22.97 22.97 13,910
Apr 17, 2024 23.10 23.20 23.01 23.01 23.01 8,431
Apr 16, 2024 23.03 23.18 22.82 23.00 23.00 17,397
Apr 15, 2024 23.43 23.43 22.90 23.01 23.01 37,537
Apr 12, 2024 23.17 23.47 23.17 23.45 23.45 27,674
Apr 11, 2024 23.25 23.32 23.15 23.21 23.21 27,274
Apr 10, 2024 23.40 23.55 23.03 23.15 23.15 76,992
Apr 9, 2024 23.40 23.69 23.40 23.53 23.53 35,439
Apr 8, 2024 23.44 23.69 23.33 23.69 23.69 10,740
Apr 5, 2024 23.39 23.48 23.39 23.43 23.43 18,084
Apr 4, 2024 23.62 23.82 23.38 23.45 23.45 26,688
Apr 3, 2024 23.49 23.55 23.25 23.55 23.55 22,776
Apr 2, 2024 23.34 23.61 23.34 23.54 23.54 15,841
Apr 1, 2024 23.55 23.69 23.30 23.56 23.56 33,730
Mar 28, 2024 23.92 24.00 23.50 23.51 23.51 55,772
Mar 27, 2024 23.69 23.89 23.69 23.89 23.89 15,156
Mar 26, 2024 23.72 24.00 23.55 23.85 23.85 26,530
Mar 25, 2024 23.85 23.85 23.68 23.83 23.83 12,891
Mar 22, 2024 24.13 24.13 23.92 24.00 24.00 35,637
Mar 21, 2024 23.99 24.23 23.98 24.04 24.04 56,996
Mar 20, 2024 23.72 23.94 23.72 23.94 23.94 28,780
Mar 19, 2024 23.65 23.71 23.60 23.69 23.69 28,655
Mar 18, 2024 23.62 23.65 23.55 23.58 23.58 10,293
Mar 15, 2024 23.50 23.65 23.25 23.65 23.65 27,123
Mar 14, 2024 23.25 23.45 23.10 23.45 23.45 22,298
Mar 13, 2024 0.34 Dividend
Mar 13, 2024 23.43 23.43 23.14 23.28 23.28 50,687
Mar 12, 2024 23.57 23.65 23.41 23.62 23.28 23,921
Mar 11, 2024 23.67 23.73 23.56 23.62 23.28 12,837
Mar 8, 2024 23.59 23.71 23.58 23.60 23.26 16,766
Mar 7, 2024 23.55 23.65 23.47 23.52 23.19 70,883
Mar 6, 2024 23.50 23.59 23.35 23.51 23.18 64,868
Mar 5, 2024 23.60 23.68 23.46 23.50 23.17 40,863
Mar 4, 2024 23.45 23.75 23.44 23.60 23.27 47,344
Mar 1, 2024 23.60 23.68 23.45 23.63 23.29 55,151
Feb 29, 2024 23.36 23.66 23.34 23.55 23.22 65,989
Feb 28, 2024 23.24 23.37 23.15 23.31 22.98 34,689
Feb 27, 2024 23.10 23.32 23.10 23.14 22.81 28,311
Feb 26, 2024 23.13 23.31 23.06 23.25 22.92 29,309
Feb 23, 2024 23.01 23.30 23.01 23.20 22.87 46,277
Feb 22, 2024 22.85 23.10 22.84 23.01 22.68 108,678
Feb 21, 2024 23.00 23.06 22.82 22.96 22.63 14,715
Feb 20, 2024 23.00 23.10 22.90 23.01 22.68 28,470
Feb 16, 2024 23.04 23.05 22.70 23.00 22.67 13,681
Feb 15, 2024 23.13 23.16 22.92 23.04 22.71 15,970
Feb 14, 2024 23.00 23.13 22.81 23.13 22.80 30,445
Feb 13, 2024 22.80 23.02 22.75 22.92 22.60 55,515
Feb 12, 2024 23.03 23.20 22.57 23.05 22.72 82,944
Feb 9, 2024 22.95 23.20 22.95 23.14 22.81 18,523
Feb 8, 2024 23.00 23.08 22.83 23.02 22.69 17,480
Feb 7, 2024 23.00 23.06 22.92 22.93 22.61 8,405
Feb 6, 2024 22.88 22.97 22.73 22.82 22.50 25,521
Feb 5, 2024 23.04 23.15 22.79 22.80 22.48 12,602
Feb 2, 2024 23.00 23.20 23.00 23.15 22.82 32,790
Feb 1, 2024 22.95 23.23 22.80 23.08 22.75 44,608
Jan 31, 2024 22.75 23.07 22.70 22.83 22.51 50,162
Jan 30, 2024 22.97 22.97 22.74 22.84 22.52 16,023
Jan 29, 2024 22.85 22.95 22.66 22.95 22.62 18,251
Jan 26, 2024 22.82 23.00 22.68 22.91 22.58 47,747
Jan 25, 2024 22.42 22.89 22.42 22.88 22.55 35,534
Jan 24, 2024 22.48 22.55 22.25 22.45 22.14 28,270
Jan 23, 2024 22.44 22.55 22.26 22.31 21.99 32,217
Jan 22, 2024 22.27 22.47 22.24 22.29 21.97 20,021
Jan 19, 2024 22.17 22.31 22.10 22.17 21.85 17,916
Jan 18, 2024 22.20 22.38 22.09 22.14 21.83 32,672
Jan 17, 2024 22.20 22.40 22.10 22.10 21.79 24,421
Jan 16, 2024 22.36 22.42 22.20 22.20 21.88 13,589
Jan 12, 2024 22.53 22.53 22.08 22.28 21.96 15,623
Jan 11, 2024 22.50 22.50 22.14 22.29 21.97 22,604
Jan 10, 2024 22.35 22.44 22.29 22.33 22.01 14,812
Jan 9, 2024 21.80 22.40 21.80 22.26 21.94 41,822
Jan 8, 2024 21.87 21.90 21.78 21.82 21.51 29,822
Jan 5, 2024 21.87 22.17 21.78 21.78 21.47 32,993
Jan 4, 2024 21.95 22.07 21.84 21.87 21.56 21,852
Jan 3, 2024 21.98 22.15 21.77 21.77 21.46 31,980
Jan 2, 2024 22.05 22.11 21.98 22.00 21.69 26,909
Dec 29, 2023 22.12 22.36 22.00 22.00 21.69 56,457
Dec 28, 2023 22.47 22.53 22.24 22.25 21.93 34,470
Dec 27, 2023 22.13 22.48 22.13 22.30 21.98 20,857
Dec 26, 2023 22.21 22.56 22.01 22.01 21.70 19,621
Dec 22, 2023 22.60 22.60 22.10 22.26 21.94 38,049
Dec 21, 2023 22.45 22.60 22.31 22.57 22.25 19,831
Dec 20, 2023 22.52 22.70 22.33 22.44 22.12 22,289
Dec 19, 2023 22.24 22.68 22.24 22.54 22.22 63,290
Dec 18, 2023 22.37 22.39 22.17 22.38 22.06 16,148
Dec 15, 2023 22.35 22.41 22.11 22.24 21.92 35,113
Dec 14, 2023 22.09 22.35 22.02 22.35 22.03 39,925
Dec 13, 2023 0.34 Dividend
Dec 13, 2023 22.05 22.20 21.55 22.09 21.78 65,287
Dec 12, 2023 22.07 22.22 21.85 22.10 21.45 88,215
Dec 11, 2023 21.89 22.06 21.89 22.05 21.41 32,175
Dec 8, 2023 21.92 22.07 21.64 22.03 21.39 18,062
Dec 7, 2023 21.86 22.18 21.86 21.92 21.28 25,032
Dec 6, 2023 22.06 22.06 21.69 21.93 21.29 15,364
Dec 5, 2023 21.79 22.10 21.79 21.79 21.15 17,061
Dec 4, 2023 22.24 22.41 21.37 21.78 21.14 98,892
Dec 1, 2023 21.25 22.85 21.25 22.16 21.51 108,353
Nov 30, 2023 21.01 21.25 20.84 21.25 20.63 32,438
Nov 29, 2023 20.78 21.14 20.78 21.02 20.41 18,625
Nov 28, 2023 20.54 20.89 20.51 20.85 20.24 22,023
Nov 27, 2023 20.46 20.82 20.33 20.62 20.02 57,786
Nov 24, 2023 20.64 20.91 20.45 20.48 19.88 9,449
Nov 22, 2023 20.57 20.72 20.47 20.65 20.05 28,585
Nov 21, 2023 20.74 20.90 20.28 20.48 19.88 40,919
Nov 20, 2023 20.75 20.75 20.62 20.74 20.13 19,719
Nov 17, 2023 20.80 20.97 20.75 20.78 20.17 41,756
Nov 16, 2023 20.97 20.97 20.30 20.70 20.10 51,463
Nov 15, 2023 20.79 20.97 20.45 20.97 20.36 24,878
Nov 14, 2023 20.74 20.93 20.64 20.80 20.19 33,960
Nov 13, 2023 20.02 20.44 20.02 20.36 19.77 27,704
Nov 10, 2023 20.13 20.35 20.10 20.24 19.65 29,859
Nov 9, 2023 20.22 20.28 20.12 20.17 19.58 5,751
Nov 8, 2023 20.18 20.48 20.08 20.26 19.67 39,459
Nov 7, 2023 19.98 20.30 19.95 20.18 19.59 34,086
Nov 6, 2023 20.12 20.26 19.90 20.22 19.63 13,771
Nov 3, 2023 20.35 20.48 20.04 20.06 19.47 25,881
Nov 2, 2023 19.86 20.29 19.86 20.16 19.57 26,092
Nov 1, 2023 19.64 19.91 19.59 19.75 19.17 28,096
Oct 31, 2023 19.25 19.85 19.20 19.65 19.08 93,754
Oct 30, 2023 19.20 19.26 19.10 19.10 18.54 7,190
Oct 27, 2023 19.24 19.33 19.10 19.10 18.54 13,307
Oct 26, 2023 19.40 19.40 19.10 19.16 18.60 25,710
Oct 25, 2023 19.29 19.35 19.21 19.21 18.65 8,441
Oct 24, 2023 19.39 19.47 19.25 19.47 18.90 15,999
Oct 23, 2023 19.19 19.35 19.10 19.27 18.71 10,778
Oct 20, 2023 19.22 19.32 19.10 19.13 18.57 9,137
Oct 19, 2023 19.32 19.48 19.02 19.05 18.49 15,208
Oct 18, 2023 19.25 19.70 19.16 19.25 18.69 24,259
Oct 17, 2023 19.42 19.45 19.15 19.16 18.60 18,632
Oct 16, 2023 19.27 19.54 19.25 19.54 18.97 13,638
Oct 13, 2023 19.58 19.58 19.26 19.35 18.78 22,569
Oct 12, 2023 19.50 19.58 19.31 19.54 18.97 17,092
Oct 11, 2023 19.68 19.79 19.52 19.61 19.04 15,874
Oct 10, 2023 19.47 19.68 19.38 19.54 18.97 17,274
Oct 9, 2023 19.26 19.47 19.17 19.47 18.90 35,758
Oct 6, 2023 19.33 19.39 18.94 19.22 18.66 47,483
Oct 5, 2023 19.75 19.75 19.27 19.49 18.92 18,541
Oct 4, 2023 20.01 20.01 19.50 19.60 19.03 20,378
Oct 3, 2023 20.48 20.48 19.58 19.91 19.33 49,318
Oct 2, 2023 20.72 20.72 20.25 20.48 19.88 39,888
Sep 29, 2023 20.98 21.10 20.51 20.72 20.11 314,482
Sep 28, 2023 20.83 21.06 20.83 20.98 20.37 159,029
Sep 27, 2023 20.55 21.27 20.55 20.93 20.32 162,484
Sep 26, 2023 20.36 20.75 20.36 20.60 20.00 26,356
Sep 25, 2023 20.41 20.67 20.35 20.51 19.92 34,072
Sep 22, 2023 20.44 20.68 20.44 20.66 20.06 10,409
Sep 21, 2023 20.55 20.95 20.43 20.44 19.84 24,493
Sep 20, 2023 20.80 20.85 20.66 20.66 20.06 19,737
Sep 19, 2023 20.68 20.92 20.63 20.79 20.18 25,577
Sep 18, 2023 20.67 20.91 20.67 20.88 20.27 10,389
Sep 15, 2023 20.85 20.85 20.57 20.67 20.07 18,878
Sep 14, 2023 20.74 20.94 20.57 20.75 20.14 15,826
Sep 13, 2023 0.34 Dividend
Sep 13, 2023 20.66 20.83 20.50 20.74 20.13 36,686
Sep 12, 2023 21.37 21.38 20.78 20.91 19.97 52,810
Sep 11, 2023 21.00 21.34 21.00 21.29 20.34 10,141
Sep 8, 2023 21.36 21.37 21.14 21.14 20.19 26,918
Sep 7, 2023 20.97 21.24 20.97 21.20 20.25 32,665
Sep 6, 2023 21.00 21.21 20.83 21.00 20.06 41,467
Sep 5, 2023 21.03 21.17 20.85 21.01 20.07 69,232
Sep 1, 2023 20.78 21.20 20.61 21.13 20.18 55,625
Aug 31, 2023 20.47 21.02 20.45 21.00 20.06 123,388
Aug 30, 2023 20.64 20.68 20.45 20.47 19.55 60,984
Aug 29, 2023 20.50 20.85 20.37 20.70 19.77 54,500
Aug 28, 2023 20.39 20.60 20.29 20.34 19.43 37,559
Aug 25, 2023 20.25 20.42 20.18 20.40 19.49 34,438
Aug 24, 2023 20.35 20.40 20.24 20.33 19.42 22,115
Aug 23, 2023 19.94 20.39 19.83 20.35 19.44 40,836
Aug 22, 2023 19.89 19.97 19.88 19.92 19.03 9,668
Aug 21, 2023 20.02 20.12 19.90 19.90 19.01 8,566
Aug 18, 2023 19.98 20.18 19.96 19.96 19.07 11,956
Aug 17, 2023 20.20 20.20 19.92 20.03 19.13 29,906
Aug 16, 2023 20.30 20.30 20.04 20.16 19.26 23,883
Aug 15, 2023 20.20 20.42 20.20 20.20 19.29 19,640
Aug 14, 2023 20.35 20.35 20.21 20.30 19.39 12,355
Aug 11, 2023 20.21 20.47 20.21 20.27 19.36 4,208
Aug 10, 2023 20.35 20.38 20.21 20.25 19.34 7,291
Aug 9, 2023 20.31 20.36 20.19 20.23 19.32 16,060
Aug 8, 2023 20.30 20.48 20.12 20.45 19.53 14,625
Aug 7, 2023 20.22 20.50 20.22 20.30 19.39 11,310
Aug 4, 2023 20.36 20.41 20.25 20.31 19.40 8,259
Aug 3, 2023 20.32 20.52 20.19 20.20 19.29 18,799
Aug 2, 2023 20.21 20.52 20.16 20.36 19.45 24,951
Aug 1, 2023 20.43 20.56 20.30 20.52 19.60 36,625
Jul 31, 2023 20.28 20.45 20.25 20.38 19.47 24,567
Jul 28, 2023 20.33 20.35 20.11 20.26 19.35 12,571
Jul 27, 2023 20.38 20.43 20.14 20.22 19.31 24,093
Jul 26, 2023 20.22 20.36 20.18 20.36 19.45 20,625
Jul 25, 2023 20.25 20.41 20.15 20.15 19.25 12,712
Jul 24, 2023 20.48 20.54 20.32 20.33 19.42 35,374
Jul 21, 2023 20.60 20.60 20.38 20.56 19.64 23,988
Jul 20, 2023 20.45 20.64 20.32 20.58 19.66 20,147
Jul 19, 2023 20.68 20.75 20.45 20.68 19.75 15,181
Jul 18, 2023 20.39 20.64 20.07 20.53 19.61 19,756
Jul 17, 2023 20.60 20.60 20.00 20.24 19.33 27,385
Jul 14, 2023 20.76 20.76 20.25 20.40 19.49 13,621
Jul 13, 2023 20.65 20.82 20.40 20.65 19.72 15,191
Jul 12, 2023 20.59 20.77 20.26 20.70 19.77 24,230
Jul 11, 2023 20.02 20.45 20.02 20.42 19.51 37,466
Jul 10, 2023 19.85 20.10 19.63 19.98 19.08 35,355
Jul 7, 2023 19.69 20.10 19.69 19.76 18.87 23,509
Jul 6, 2023 19.75 19.75 19.45 19.64 18.76 39,906
Jul 5, 2023 19.84 19.99 19.75 19.84 18.95 15,845
Jul 3, 2023 19.68 19.87 19.62 19.87 18.98 14,188
Jun 30, 2023 19.60 19.97 19.41 19.76 18.87 264,646
Jun 29, 2023 20.08 20.11 19.47 19.52 18.65 94,302
Jun 28, 2023 19.99 20.11 19.76 20.03 19.14 95,794
Jun 27, 2023 19.94 19.99 19.75 19.94 19.05 33,416
Jun 26, 2023 19.70 19.95 19.65 19.89 19.00 31,705
Jun 23, 2023 19.50 19.70 19.50 19.62 18.74 25,585
Jun 22, 2023 19.48 19.51 19.36 19.51 18.64 25,139
Jun 21, 2023 19.20 19.56 19.20 19.39 18.52 53,976
Jun 20, 2023 19.50 19.54 19.16 19.20 18.34 21,770
Jun 16, 2023 19.85 19.85 19.45 19.63 18.75 29,829
Jun 15, 2023 19.60 19.92 19.60 19.71 18.83 36,471
Jun 14, 2023 19.75 19.85 19.40 19.73 18.85 60,644
Jun 13, 2023 0.34 Dividend
Jun 13, 2023 19.70 19.95 19.63 19.85 18.96 174,144
Jun 12, 2023 20.13 20.13 19.80 19.85 18.64 33,324
Jun 9, 2023 19.82 20.16 19.82 20.00 18.78 16,256
Jun 8, 2023 20.05 20.13 19.90 20.10 18.87 22,871
Jun 7, 2023 20.17 20.19 19.89 19.90 18.69 19,739
Jun 6, 2023 20.19 20.25 19.95 20.19 18.96 23,910
Jun 5, 2023 20.28 20.23 20.01 20.05 18.83 11,363
Jun 2, 2023 20.40 20.40 20.03 20.31 19.07 43,129
Jun 1, 2023 20.00 20.41 19.95 20.31 19.07 7,733
May 31, 2023 19.81 20.25 19.72 20.08 18.86 97,865
May 30, 2023 19.82 20.13 19.50 19.69 18.49 15,415
May 26, 2023 19.80 19.87 19.57 19.67 18.47 20,281
May 25, 2023 19.85 20.00 19.67 20.00 18.78 9,925
May 24, 2023 20.10 20.10 19.71 19.84 18.63 22,634
May 23, 2023 19.83 20.14 19.75 20.14 18.91 12,708
May 22, 2023 19.78 19.95 19.69 19.95 18.73 12,594
May 19, 2023 19.84 19.97 19.69 19.77 18.56 5,504
May 18, 2023 19.47 19.94 19.47 19.94 18.72 32,295
May 17, 2023 19.27 19.75 19.27 19.47 18.28 14,883
May 16, 2023 19.25 19.73 19.24 19.24 18.07 9,491
May 15, 2023 19.68 19.68 19.33 19.52 18.33 8,905
May 12, 2023 19.52 19.58 19.28 19.58 18.39 4,297
May 11, 2023 19.38 19.46 19.27 19.27 18.10 6,018
May 10, 2023 19.97 19.97 19.43 19.45 18.26 10,387
May 9, 2023 19.59 19.63 19.20 19.41 18.23 16,846
May 8, 2023 19.43 19.65 19.41 19.44 18.25 14,702
May 5, 2023 19.40 19.75 19.22 19.32 18.14 29,447
May 4, 2023 19.42 19.52 19.04 19.41 18.23 30,055
May 3, 2023 19.73 19.88 19.46 19.53 18.34 18,501
May 2, 2023 20.05 20.05 19.37 19.83 18.62 19,730
May 1, 2023 20.33 20.33 20.03 20.17 18.94 10,433
Apr 28, 2023 19.95 20.35 19.76 20.35 19.11 48,356
Apr 27, 2023 19.86 20.03 19.75 19.85 18.64 7,863

Related Tickers

SF-PC Stifel Financial Corp.
23.66
-0.71%
 
MS-PL Morgan Stanley
22.12
+0.23%
 
SF-PD Stifel Financial Corp.
17.45
+0.34%
 
MS-PK Morgan Stanley
24.24
-0.04%
 
SCHW-PJ The Charles Schwab Corporation
19.97
-0.30%
 
MS-PA Morgan Stanley
22.30
+0.36%
 
SRL Scully Royalty Ltd.
6.77
+1.81%
 
MS-PF Morgan Stanley
25.24
+0.08%
 
OPY Oppenheimer Holdings Inc.
40.80
+4.72%
 
GS-PA The Goldman Sachs Group, Inc.
22.41
-0.58%