NYSE - Nasdaq Real Time Price • USD
SCE Trust V PFD SEC (SCE-PK)
As of 11:54 AM EDT. Market Open.
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 26, 2024 | 24.27 | 24.35 | 24.31 | 24.32 | 24.32 | 2,038 |
Apr 25, 2024 | 24.33 | 24.35 | 24.19 | 24.19 | 24.19 | 8,413 |
Apr 24, 2024 | 24.50 | 24.67 | 24.40 | 24.52 | 24.52 | 39,335 |
Apr 23, 2024 | 24.36 | 24.56 | 24.28 | 24.56 | 24.56 | 20,876 |
Apr 22, 2024 | 24.08 | 24.36 | 23.93 | 24.25 | 24.25 | 22,775 |
Apr 19, 2024 | 23.69 | 24.18 | 23.52 | 24.09 | 24.09 | 48,637 |
Apr 18, 2024 | 23.73 | 23.73 | 23.35 | 23.70 | 23.70 | 19,441 |
Apr 17, 2024 | 23.58 | 23.75 | 23.41 | 23.58 | 23.58 | 20,666 |
Apr 16, 2024 | 23.10 | 23.51 | 23.02 | 23.42 | 23.42 | 18,465 |
Apr 15, 2024 | 23.43 | 23.45 | 23.11 | 23.12 | 23.12 | 22,465 |
Apr 12, 2024 | 23.51 | 23.52 | 23.42 | 23.42 | 23.42 | 4,703 |
Apr 11, 2024 | 23.46 | 23.50 | 23.30 | 23.38 | 23.38 | 14,007 |
Apr 10, 2024 | 23.66 | 23.71 | 23.39 | 23.55 | 23.55 | 22,585 |
Apr 9, 2024 | 24.08 | 24.11 | 23.85 | 23.94 | 23.94 | 8,523 |
Apr 8, 2024 | 24.00 | 24.03 | 23.86 | 24.03 | 24.03 | 10,254 |
Apr 5, 2024 | 23.95 | 24.11 | 23.91 | 24.00 | 24.00 | 6,676 |
Apr 4, 2024 | 24.06 | 24.20 | 23.80 | 23.98 | 23.98 | 12,966 |
Apr 3, 2024 | 23.83 | 24.15 | 23.83 | 23.94 | 23.94 | 9,460 |
Apr 2, 2024 | 24.10 | 24.19 | 23.89 | 23.93 | 23.93 | 10,435 |
Apr 1, 2024 | 24.19 | 24.34 | 23.92 | 24.24 | 24.24 | 25,410 |
Mar 28, 2024 | 24.59 | 25.11 | 24.05 | 24.05 | 24.05 | 58,807 |
Mar 27, 2024 | 24.80 | 24.94 | 24.48 | 24.48 | 24.48 | 11,478 |
Mar 26, 2024 | 24.74 | 24.74 | 24.47 | 24.61 | 24.61 | 22,191 |
Mar 25, 2024 | 25.25 | 25.25 | 24.56 | 24.57 | 24.57 | 32,456 |
Mar 22, 2024 | 25.33 | 25.33 | 25.08 | 25.24 | 25.24 | 11,505 |
Mar 21, 2024 | 25.13 | 25.49 | 25.04 | 25.21 | 25.21 | 22,950 |
Mar 20, 2024 | 24.91 | 25.10 | 24.71 | 24.98 | 24.98 | 9,431 |
Mar 19, 2024 | 24.56 | 24.97 | 24.56 | 24.93 | 24.93 | 13,450 |
Mar 18, 2024 | 24.61 | 24.61 | 24.37 | 24.56 | 24.56 | 9,097 |
Mar 15, 2024 | 24.42 | 24.64 | 24.19 | 24.45 | 24.45 | 4,441 |
Mar 14, 2024 | 24.24 | 24.47 | 24.15 | 24.31 | 24.31 | 8,694 |
Mar 13, 2024 | 0.34 Dividend | |||||
Mar 13, 2024 | 24.60 | 24.65 | 24.11 | 24.16 | 24.16 | 29,130 |
Mar 12, 2024 | 24.85 | 24.87 | 24.76 | 24.85 | 24.51 | 5,218 |
Mar 11, 2024 | 24.85 | 24.85 | 24.78 | 24.79 | 24.45 | 5,412 |
Mar 8, 2024 | 24.90 | 24.90 | 24.73 | 24.85 | 24.51 | 8,075 |
Mar 7, 2024 | 24.77 | 24.88 | 24.75 | 24.84 | 24.50 | 7,876 |
Mar 6, 2024 | 24.77 | 24.77 | 24.64 | 24.71 | 24.37 | 9,402 |
Mar 5, 2024 | 24.74 | 24.76 | 24.61 | 24.69 | 24.35 | 12,794 |
Mar 4, 2024 | 24.79 | 24.79 | 24.62 | 24.69 | 24.35 | 6,033 |
Mar 1, 2024 | 24.73 | 24.85 | 24.54 | 24.77 | 24.43 | 5,674 |
Feb 29, 2024 | 24.59 | 24.71 | 24.35 | 24.71 | 24.37 | 23,259 |
Feb 28, 2024 | 24.48 | 24.62 | 24.33 | 24.59 | 24.25 | 6,810 |
Feb 27, 2024 | 24.52 | 24.52 | 24.12 | 24.40 | 24.07 | 5,935 |
Feb 26, 2024 | 24.58 | 24.59 | 24.20 | 24.53 | 24.19 | 11,833 |
Feb 23, 2024 | 24.20 | 24.58 | 24.20 | 24.58 | 24.24 | 10,126 |
Feb 22, 2024 | 24.18 | 24.18 | 23.96 | 24.09 | 23.76 | 6,133 |
Feb 21, 2024 | 24.23 | 24.33 | 23.97 | 23.97 | 23.64 | 12,951 |
Feb 20, 2024 | 24.17 | 24.29 | 24.05 | 24.05 | 23.72 | 5,065 |
Feb 16, 2024 | 24.28 | 24.39 | 23.98 | 24.21 | 23.88 | 13,324 |
Feb 15, 2024 | 24.27 | 24.43 | 24.18 | 24.22 | 23.89 | 8,555 |
Feb 14, 2024 | 23.93 | 24.24 | 23.83 | 24.24 | 23.91 | 10,981 |
Feb 13, 2024 | 24.35 | 24.35 | 23.79 | 23.99 | 23.66 | 20,288 |
Feb 12, 2024 | 24.54 | 24.54 | 24.18 | 24.48 | 24.14 | 15,991 |
Feb 9, 2024 | 24.32 | 24.56 | 24.22 | 24.54 | 24.20 | 11,991 |
Feb 8, 2024 | 24.25 | 24.34 | 24.15 | 24.16 | 23.82 | 7,349 |
Feb 7, 2024 | 24.37 | 24.41 | 24.21 | 24.32 | 23.99 | 12,685 |
Feb 6, 2024 | 24.16 | 24.38 | 24.00 | 24.28 | 23.95 | 5,848 |
Feb 5, 2024 | 24.32 | 24.32 | 23.78 | 24.25 | 23.92 | 6,801 |
Feb 2, 2024 | 24.23 | 24.36 | 24.23 | 24.27 | 23.94 | 6,520 |
Feb 1, 2024 | 24.25 | 24.41 | 24.15 | 24.31 | 23.98 | 12,140 |
Jan 31, 2024 | 24.35 | 24.45 | 24.08 | 24.13 | 23.80 | 23,156 |
Jan 30, 2024 | 24.29 | 24.30 | 24.16 | 24.30 | 23.97 | 8,487 |
Jan 29, 2024 | 24.42 | 24.44 | 24.16 | 24.17 | 23.84 | 9,150 |
Jan 26, 2024 | 24.35 | 24.47 | 24.19 | 24.30 | 23.97 | 11,272 |
Jan 25, 2024 | 24.38 | 24.38 | 24.23 | 24.35 | 24.02 | 13,744 |
Jan 24, 2024 | 24.18 | 24.37 | 23.85 | 24.34 | 24.01 | 18,726 |
Jan 23, 2024 | 24.09 | 24.17 | 23.90 | 24.04 | 23.71 | 6,549 |
Jan 22, 2024 | 24.09 | 24.09 | 23.90 | 24.00 | 23.67 | 7,445 |
Jan 19, 2024 | 23.71 | 23.97 | 23.60 | 23.90 | 23.57 | 13,089 |
Jan 18, 2024 | 23.84 | 24.21 | 23.50 | 23.59 | 23.27 | 18,528 |
Jan 17, 2024 | 24.07 | 24.31 | 23.59 | 23.76 | 23.43 | 32,316 |
Jan 16, 2024 | 24.27 | 24.42 | 24.03 | 24.07 | 23.74 | 3,765 |
Jan 12, 2024 | 24.23 | 24.25 | 24.00 | 24.10 | 23.77 | 23,652 |
Jan 11, 2024 | 24.42 | 24.44 | 24.13 | 24.13 | 23.80 | 13,292 |
Jan 10, 2024 | 24.35 | 24.50 | 24.33 | 24.39 | 24.06 | 7,464 |
Jan 9, 2024 | 24.30 | 24.45 | 24.30 | 24.31 | 23.98 | 11,574 |
Jan 8, 2024 | 24.29 | 24.36 | 24.21 | 24.21 | 23.88 | 7,111 |
Jan 5, 2024 | 24.25 | 24.44 | 24.11 | 24.14 | 23.81 | 14,845 |
Jan 4, 2024 | 24.19 | 24.26 | 24.14 | 24.16 | 23.83 | 5,046 |
Jan 3, 2024 | 24.20 | 24.35 | 23.92 | 24.19 | 23.86 | 22,019 |
Jan 2, 2024 | 24.21 | 24.39 | 24.21 | 24.23 | 23.90 | 6,719 |
Dec 29, 2023 | 24.53 | 24.66 | 24.25 | 24.34 | 24.01 | 270,496 |
Dec 28, 2023 | 24.59 | 24.62 | 24.34 | 24.46 | 24.12 | 74,517 |
Dec 27, 2023 | 24.58 | 24.62 | 24.37 | 24.60 | 24.26 | 29,216 |
Dec 26, 2023 | 24.49 | 24.65 | 24.31 | 24.39 | 24.06 | 20,187 |
Dec 22, 2023 | 24.50 | 24.58 | 24.28 | 24.32 | 23.99 | 65,969 |
Dec 21, 2023 | 24.66 | 24.66 | 24.23 | 24.38 | 24.05 | 43,187 |
Dec 20, 2023 | 24.39 | 24.70 | 24.34 | 24.55 | 24.21 | 17,540 |
Dec 19, 2023 | 23.88 | 24.46 | 23.88 | 24.33 | 24.00 | 26,740 |
Dec 18, 2023 | 23.75 | 23.97 | 23.50 | 23.89 | 23.56 | 22,626 |
Dec 15, 2023 | 24.08 | 24.08 | 23.36 | 23.58 | 23.26 | 20,461 |
Dec 14, 2023 | 23.96 | 24.06 | 23.80 | 23.99 | 23.66 | 7,958 |
Dec 13, 2023 | 0.34 Dividend | |||||
Dec 13, 2023 | 23.45 | 23.68 | 23.44 | 23.65 | 23.33 | 30,477 |
Dec 12, 2023 | 23.60 | 23.72 | 23.48 | 23.59 | 22.93 | 20,183 |
Dec 11, 2023 | 23.62 | 23.68 | 23.41 | 23.60 | 22.94 | 10,856 |
Dec 8, 2023 | 23.50 | 23.67 | 23.34 | 23.50 | 22.84 | 12,840 |
Dec 7, 2023 | 23.47 | 23.67 | 23.35 | 23.35 | 22.70 | 14,831 |
Dec 6, 2023 | 23.48 | 23.56 | 23.30 | 23.30 | 22.65 | 11,830 |
Dec 5, 2023 | 23.35 | 23.64 | 23.29 | 23.31 | 22.66 | 11,116 |
Dec 4, 2023 | 23.68 | 23.76 | 23.22 | 23.23 | 22.58 | 13,422 |
Dec 1, 2023 | 23.38 | 23.90 | 23.26 | 23.70 | 23.04 | 31,058 |
Nov 30, 2023 | 23.00 | 23.54 | 22.89 | 23.46 | 22.80 | 66,940 |
Nov 29, 2023 | 22.62 | 23.03 | 22.58 | 22.87 | 22.23 | 22,803 |
Nov 28, 2023 | 22.90 | 22.90 | 22.50 | 22.60 | 21.97 | 32,083 |
Nov 27, 2023 | 23.00 | 23.04 | 22.74 | 22.82 | 22.18 | 14,498 |
Nov 24, 2023 | 22.97 | 23.07 | 22.91 | 23.07 | 22.43 | 2,845 |
Nov 22, 2023 | 23.10 | 23.13 | 22.73 | 23.00 | 22.36 | 19,145 |
Nov 21, 2023 | 22.95 | 23.08 | 22.73 | 22.99 | 22.35 | 14,027 |
Nov 20, 2023 | 23.10 | 23.13 | 22.92 | 23.13 | 22.48 | 10,393 |
Nov 17, 2023 | 22.98 | 23.30 | 22.92 | 23.02 | 22.38 | 7,088 |
Nov 16, 2023 | 23.34 | 23.34 | 22.86 | 22.86 | 22.22 | 14,261 |
Nov 15, 2023 | 23.39 | 23.45 | 22.89 | 23.25 | 22.60 | 6,498 |
Nov 14, 2023 | 23.04 | 23.44 | 23.04 | 23.26 | 22.61 | 13,900 |
Nov 13, 2023 | 22.80 | 22.98 | 22.64 | 22.98 | 22.34 | 8,255 |
Nov 10, 2023 | 22.90 | 22.96 | 22.49 | 22.72 | 22.09 | 6,253 |
Nov 9, 2023 | 22.89 | 22.89 | 22.54 | 22.74 | 22.10 | 8,376 |
Nov 8, 2023 | 22.83 | 23.00 | 22.64 | 22.91 | 22.27 | 10,706 |
Nov 7, 2023 | 22.97 | 22.97 | 22.51 | 22.89 | 22.25 | 7,856 |
Nov 6, 2023 | 22.86 | 22.92 | 22.56 | 22.92 | 22.28 | 10,538 |
Nov 3, 2023 | 22.91 | 22.94 | 22.32 | 22.94 | 22.30 | 9,478 |
Nov 2, 2023 | 22.71 | 22.90 | 22.41 | 22.72 | 22.09 | 23,386 |
Nov 1, 2023 | 22.15 | 22.44 | 22.09 | 22.44 | 21.81 | 11,916 |
Oct 31, 2023 | 21.67 | 22.23 | 21.38 | 22.05 | 21.43 | 32,153 |
Oct 30, 2023 | 21.77 | 21.77 | 21.37 | 21.70 | 21.09 | 8,087 |
Oct 27, 2023 | 21.89 | 21.89 | 21.40 | 21.54 | 20.94 | 27,578 |
Oct 26, 2023 | 21.83 | 21.98 | 21.45 | 21.80 | 21.19 | 16,322 |
Oct 25, 2023 | 21.95 | 21.97 | 21.57 | 21.83 | 21.22 | 8,095 |
Oct 24, 2023 | 21.84 | 21.91 | 21.55 | 21.91 | 21.30 | 7,416 |
Oct 23, 2023 | 21.72 | 21.84 | 21.40 | 21.83 | 21.22 | 16,349 |
Oct 20, 2023 | 21.48 | 21.74 | 20.98 | 21.74 | 21.13 | 19,078 |
Oct 19, 2023 | 21.64 | 21.66 | 21.16 | 21.35 | 20.75 | 17,033 |
Oct 18, 2023 | 21.37 | 21.69 | 21.04 | 21.53 | 20.93 | 20,364 |
Oct 17, 2023 | 21.19 | 21.48 | 21.14 | 21.30 | 20.70 | 17,137 |
Oct 16, 2023 | 21.30 | 21.53 | 21.12 | 21.38 | 20.78 | 20,655 |
Oct 13, 2023 | 21.78 | 21.78 | 21.21 | 21.21 | 20.62 | 12,625 |
Oct 12, 2023 | 22.01 | 22.05 | 21.64 | 21.64 | 21.04 | 18,490 |
Oct 11, 2023 | 21.70 | 22.09 | 21.70 | 21.77 | 21.16 | 38,556 |
Oct 10, 2023 | 21.63 | 21.93 | 21.63 | 21.84 | 21.23 | 6,998 |
Oct 9, 2023 | 21.78 | 21.78 | 21.42 | 21.52 | 20.92 | 10,330 |
Oct 6, 2023 | 21.39 | 21.92 | 21.39 | 21.59 | 20.99 | 17,131 |
Oct 5, 2023 | 22.12 | 22.12 | 21.54 | 21.58 | 20.98 | 15,952 |
Oct 4, 2023 | 22.21 | 22.34 | 21.59 | 22.04 | 21.42 | 22,421 |
Oct 3, 2023 | 22.61 | 22.63 | 21.96 | 22.02 | 21.40 | 40,083 |
Oct 2, 2023 | 21.88 | 22.80 | 21.38 | 22.77 | 22.13 | 195,876 |
Sep 29, 2023 | 22.61 | 22.87 | 21.90 | 21.90 | 21.29 | 273,887 |
Sep 28, 2023 | 22.58 | 22.87 | 22.52 | 22.78 | 22.14 | 31,508 |
Sep 27, 2023 | 22.36 | 23.36 | 22.36 | 22.70 | 22.07 | 282,804 |
Sep 26, 2023 | 21.75 | 22.45 | 21.75 | 22.38 | 21.75 | 88,678 |
Sep 25, 2023 | 21.82 | 22.12 | 21.51 | 21.97 | 21.36 | 27,655 |
Sep 22, 2023 | 22.06 | 22.23 | 22.01 | 22.06 | 21.44 | 13,419 |
Sep 21, 2023 | 22.30 | 22.33 | 22.00 | 22.17 | 21.55 | 20,339 |
Sep 20, 2023 | 22.43 | 22.58 | 22.39 | 22.55 | 21.92 | 13,037 |
Sep 19, 2023 | 22.41 | 22.63 | 22.33 | 22.51 | 21.88 | 4,009 |
Sep 18, 2023 | 22.60 | 22.66 | 22.51 | 22.60 | 21.97 | 56,468 |
Sep 15, 2023 | 22.69 | 22.71 | 22.50 | 22.60 | 21.97 | 10,198 |
Sep 14, 2023 | 22.75 | 22.75 | 22.52 | 22.70 | 22.07 | 5,438 |
Sep 13, 2023 | 0.34 Dividend | |||||
Sep 13, 2023 | 22.33 | 22.58 | 22.23 | 22.58 | 21.95 | 42,154 |
Sep 12, 2023 | 22.94 | 22.94 | 22.49 | 22.58 | 21.62 | 125,067 |
Sep 11, 2023 | 22.98 | 23.00 | 22.80 | 22.94 | 21.96 | 8,484 |
Sep 8, 2023 | 23.05 | 23.05 | 22.92 | 22.99 | 22.01 | 31,680 |
Sep 7, 2023 | 22.93 | 23.17 | 22.80 | 22.95 | 21.97 | 20,289 |
Sep 6, 2023 | 22.76 | 22.95 | 22.67 | 22.92 | 21.94 | 31,226 |
Sep 5, 2023 | 22.79 | 22.79 | 22.60 | 22.70 | 21.73 | 24,012 |
Sep 1, 2023 | 22.77 | 22.85 | 22.61 | 22.82 | 21.85 | 32,479 |
Aug 31, 2023 | 22.47 | 22.99 | 22.39 | 22.89 | 21.91 | 71,735 |
Aug 30, 2023 | 22.45 | 22.59 | 22.38 | 22.54 | 21.58 | 11,595 |
Aug 29, 2023 | 22.31 | 22.45 | 22.14 | 22.45 | 21.49 | 7,538 |
Aug 28, 2023 | 22.35 | 22.57 | 22.16 | 22.22 | 21.27 | 11,193 |
Aug 25, 2023 | 22.38 | 22.40 | 22.04 | 22.24 | 21.29 | 9,008 |
Aug 24, 2023 | 22.47 | 22.54 | 22.12 | 22.40 | 21.45 | 10,402 |
Aug 23, 2023 | 22.13 | 22.52 | 22.10 | 22.52 | 21.56 | 14,365 |
Aug 22, 2023 | 22.07 | 22.20 | 22.04 | 22.08 | 21.14 | 9,684 |
Aug 21, 2023 | 22.24 | 22.24 | 21.88 | 22.03 | 21.09 | 7,459 |
Aug 18, 2023 | 22.09 | 22.34 | 22.09 | 22.24 | 21.29 | 3,526 |
Aug 17, 2023 | 22.28 | 22.28 | 21.82 | 22.05 | 21.11 | 21,391 |
Aug 16, 2023 | 22.55 | 22.55 | 22.28 | 22.41 | 21.46 | 10,967 |
Aug 15, 2023 | 22.77 | 22.79 | 22.51 | 22.52 | 21.56 | 5,875 |
Aug 14, 2023 | 22.69 | 22.83 | 22.65 | 22.83 | 21.86 | 7,040 |
Aug 11, 2023 | 22.55 | 22.66 | 22.49 | 22.50 | 21.55 | 3,909 |
Aug 10, 2023 | 22.49 | 22.53 | 22.45 | 22.45 | 21.49 | 2,605 |
Aug 9, 2023 | 22.60 | 22.60 | 22.49 | 22.49 | 21.53 | 7,420 |
Aug 8, 2023 | 22.65 | 22.75 | 22.52 | 22.62 | 21.66 | 3,657 |
Aug 7, 2023 | 22.61 | 22.83 | 22.52 | 22.61 | 21.65 | 4,641 |
Aug 4, 2023 | 22.53 | 22.61 | 22.50 | 22.50 | 21.54 | 3,654 |
Aug 3, 2023 | 22.44 | 22.65 | 22.37 | 22.37 | 21.42 | 11,530 |
Aug 2, 2023 | 22.40 | 22.61 | 22.35 | 22.51 | 21.55 | 14,409 |
Aug 1, 2023 | 22.58 | 22.77 | 22.42 | 22.57 | 21.61 | 13,983 |
Jul 31, 2023 | 22.44 | 22.65 | 22.44 | 22.59 | 21.63 | 15,276 |
Jul 28, 2023 | 22.33 | 22.54 | 22.23 | 22.29 | 21.34 | 8,005 |
Jul 27, 2023 | 22.61 | 22.66 | 22.37 | 22.38 | 21.43 | 4,656 |
Jul 26, 2023 | 22.50 | 22.67 | 22.29 | 22.47 | 21.51 | 12,899 |
Jul 25, 2023 | 22.60 | 22.75 | 22.28 | 22.28 | 21.33 | 16,984 |
Jul 24, 2023 | 22.89 | 22.89 | 22.50 | 22.68 | 21.71 | 23,916 |
Jul 21, 2023 | 22.67 | 22.87 | 22.67 | 22.87 | 21.90 | 2,105 |
Jul 20, 2023 | 22.80 | 22.98 | 22.44 | 22.75 | 21.78 | 8,923 |
Jul 19, 2023 | 22.56 | 22.84 | 22.49 | 22.75 | 21.78 | 14,680 |
Jul 18, 2023 | 22.66 | 22.68 | 22.30 | 22.56 | 21.60 | 8,311 |
Jul 17, 2023 | 22.49 | 22.68 | 22.31 | 22.40 | 21.45 | 2,927 |
Jul 14, 2023 | 22.80 | 22.88 | 22.40 | 22.55 | 21.59 | 9,895 |
Jul 13, 2023 | 22.60 | 22.89 | 22.60 | 22.89 | 21.91 | 7,674 |
Jul 12, 2023 | 22.67 | 22.74 | 22.26 | 22.74 | 21.77 | 12,031 |
Jul 11, 2023 | 22.39 | 22.51 | 22.19 | 22.51 | 21.55 | 12,862 |
Jul 10, 2023 | 22.07 | 22.30 | 21.65 | 22.28 | 21.33 | 11,865 |
Jul 7, 2023 | 21.80 | 22.20 | 21.80 | 21.97 | 21.03 | 8,732 |
Jul 6, 2023 | 22.07 | 22.07 | 21.55 | 21.79 | 20.86 | 6,292 |
Jul 5, 2023 | 22.32 | 22.43 | 22.14 | 22.14 | 21.20 | 8,778 |
Jul 3, 2023 | 22.12 | 22.30 | 22.10 | 22.30 | 21.35 | 4,030 |
Jun 30, 2023 | 22.05 | 22.54 | 22.01 | 22.28 | 21.33 | 51,388 |
Jun 29, 2023 | 22.25 | 22.25 | 21.84 | 21.99 | 21.05 | 17,555 |
Jun 28, 2023 | 21.96 | 22.34 | 21.82 | 22.26 | 21.31 | 86,522 |
Jun 27, 2023 | 22.35 | 22.35 | 21.95 | 21.95 | 21.01 | 32,884 |
Jun 26, 2023 | 22.08 | 22.35 | 22.00 | 22.35 | 21.40 | 12,149 |
Jun 23, 2023 | 21.88 | 22.08 | 21.88 | 21.97 | 21.03 | 9,225 |
Jun 22, 2023 | 21.99 | 22.08 | 21.99 | 22.07 | 21.13 | 6,691 |
Jun 21, 2023 | 22.02 | 22.18 | 21.84 | 21.99 | 21.05 | 3,040 |
Jun 20, 2023 | 22.09 | 22.09 | 21.82 | 21.83 | 20.90 | 3,825 |
Jun 16, 2023 | 22.31 | 22.31 | 21.95 | 21.98 | 21.04 | 18,917 |
Jun 15, 2023 | 22.61 | 22.61 | 22.10 | 22.17 | 21.23 | 12,135 |
Jun 14, 2023 | 22.69 | 22.69 | 22.17 | 22.17 | 21.23 | 9,696 |
Jun 13, 2023 | 0.34 Dividend | |||||
Jun 13, 2023 | 22.75 | 22.75 | 22.45 | 22.58 | 21.62 | 7,082 |
Jun 12, 2023 | 22.95 | 23.11 | 22.75 | 22.80 | 21.50 | 12,254 |
Jun 9, 2023 | 22.54 | 22.99 | 22.44 | 22.67 | 21.38 | 5,385 |
Jun 8, 2023 | 22.80 | 22.98 | 22.54 | 22.54 | 21.26 | 5,296 |
Jun 7, 2023 | 22.92 | 22.99 | 22.75 | 22.82 | 21.52 | 11,773 |
Jun 6, 2023 | 22.97 | 22.97 | 22.75 | 22.83 | 21.53 | 7,880 |
Jun 5, 2023 | 22.70 | 22.92 | 22.58 | 22.90 | 21.60 | 7,769 |
Jun 2, 2023 | 22.60 | 22.94 | 22.38 | 22.93 | 21.62 | 13,108 |
Jun 1, 2023 | 22.44 | 22.63 | 22.39 | 22.43 | 21.15 | 15,568 |
May 31, 2023 | 22.20 | 22.72 | 22.20 | 22.50 | 21.22 | 106,564 |
May 30, 2023 | 22.28 | 22.40 | 21.82 | 22.08 | 20.82 | 6,943 |
May 26, 2023 | 22.29 | 22.33 | 21.91 | 22.30 | 21.03 | 10,644 |
May 25, 2023 | 22.19 | 22.48 | 21.83 | 22.48 | 21.20 | 4,748 |
May 24, 2023 | 22.21 | 22.47 | 22.00 | 22.19 | 20.93 | 16,664 |
May 23, 2023 | 22.27 | 22.45 | 22.02 | 22.40 | 21.13 | 12,207 |
May 22, 2023 | 22.09 | 22.46 | 21.92 | 22.44 | 21.16 | 5,479 |
May 19, 2023 | 22.27 | 22.28 | 21.99 | 22.28 | 21.01 | 3,833 |
May 18, 2023 | 22.14 | 22.30 | 21.93 | 22.27 | 21.00 | 6,193 |
May 17, 2023 | 21.69 | 22.37 | 21.59 | 22.14 | 20.88 | 9,533 |
May 16, 2023 | 21.54 | 22.01 | 21.54 | 21.70 | 20.46 | 6,157 |
May 15, 2023 | 21.40 | 21.89 | 21.40 | 21.89 | 20.64 | 5,065 |
May 12, 2023 | 21.42 | 21.75 | 21.33 | 21.75 | 20.51 | 5,611 |
May 11, 2023 | 21.56 | 21.81 | 21.41 | 21.70 | 20.46 | 7,389 |
May 10, 2023 | 21.75 | 21.96 | 21.66 | 21.88 | 20.63 | 8,910 |
May 9, 2023 | 21.61 | 21.61 | 21.25 | 21.41 | 20.19 | 11,481 |
May 8, 2023 | 21.58 | 21.82 | 21.51 | 21.53 | 20.30 | 7,750 |
May 5, 2023 | 21.45 | 21.69 | 21.45 | 21.57 | 20.34 | 9,363 |
May 4, 2023 | 21.21 | 21.86 | 21.13 | 21.35 | 20.13 | 11,959 |
May 3, 2023 | 21.80 | 22.12 | 21.22 | 21.33 | 20.12 | 12,510 |
May 2, 2023 | 22.10 | 22.12 | 21.75 | 21.86 | 20.62 | 13,664 |
May 1, 2023 | 22.18 | 22.50 | 22.07 | 22.27 | 21.00 | 8,119 |
Apr 28, 2023 | 22.40 | 22.47 | 22.11 | 22.28 | 21.01 | 54,760 |
Apr 27, 2023 | 21.90 | 22.23 | 21.82 | 22.17 | 20.91 | 5,843 |
Apr 26, 2023 | 22.21 | 22.28 | 22.00 | 22.00 | 20.75 | 10,209 |
Related Tickers
SCE-PH SCE Trust III
25.08
+0.12%
SCE-PM SCE Trust VII
26.42
-0.11%
SCE-PG SCE Trust II TR PFD SECS 5.1%
19.89
+1.22%
SCE-PL SCE Trust VI 5% TR PREF SECS
19.77
+2.22%
SAMG Silvercrest Asset Management Group Inc.
15.05
+1.42%
OBDE Blue Owl Capital Corporation III
15.82
+2.58%
RVT Royce Value Trust Inc.
14.27
+0.85%
IVZ Invesco Ltd.
14.46
-0.34%
ARCC Ares Capital Corporation
20.75
+0.56%