Skip to main content

ML DEPOSITOR PREFERREDPLUS 8.375 CITIZENS COMMUN CERT. CZN-1 (NY: PIY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2018 14.43 14.43 14.43 0 +0.47(+3.33%)
Oct 29, 2018 13.96 13.96 160 +0.00(+0.00%)
Oct 26, 2018 13.96 13.96 160 -0.27(-1.90%)
Oct 25, 2018 14.23 14.23 14.23 14.23 140 -0.39(-2.66%)
Oct 24, 2018 14.62 14.62 14.62 14.62 231 +0.52(+3.68%)
Oct 23, 2018 14.07 14.53 14.07 14.10 3,423 -0.37(-2.54%)
Oct 22, 2018 14.15 14.54 14.11 14.47 3,778 +0.36(+2.53%)
Oct 19, 2018 14.11 14.11 14.11 14.11 400 +0.03(+0.21%)
Oct 18, 2018 14.45 14.45 13.95 14.08 8,345 -0.72(-4.86%)
Oct 17, 2018 14.56 14.80 14.45 14.80 3,731 +0.14(+0.93%)
Oct 16, 2018 14.81 14.99 14.66 14.66 3,182 -0.22(-1.48%)
Oct 12, 2018 14.88 14.88 14.88 0 -0.17(-1.15%)
Oct 11, 2018 14.81 15.06 14.81 15.06 2,476 +0.16(+1.05%)
Oct 10, 2018 14.81 14.90 14.81 14.90 1,327 -0.13(-0.86%)
Oct 09, 2018 15.00 15.07 15.00 15.03 1,644 -0.22(-1.44%)
Oct 08, 2018 14.81 15.25 14.81 15.25 2,016 +0.25(+1.67%)
Oct 05, 2018 15.17 15.17 15.00 15.00 3,300 -0.09(-0.60%)
Oct 04, 2018 15.37 15.37 15.09 15.09 2,860 -0.26(-1.69%)
Oct 03, 2018 15.17 15.65 15.17 15.35 1,924 +0.18(+1.19%)
Oct 02, 2018 15.40 15.68 15.04 15.17 5,672 -0.13(-0.85%)
Oct 01, 2018 15.40 15.40 15.04 15.30 9,473 -0.11(-0.75%)
Sep 28, 2018 15.51 15.57 15.00 15.41 6,300 +0.12(+0.81%)
Sep 27, 2018 15.16 15.75 14.93 15.29 9,409 -1.28(-7.74%)
Sep 26, 2018 16.82 16.82 16.52 16.57 24,197 -0.32(-1.88%)
Sep 25, 2018 17.00 17.00 16.89 16.89 5,006 +0.05(+0.32%)
Sep 24, 2018 17.02 17.02 16.70 16.84 5,548 -0.18(-1.08%)
Sep 21, 2018 17.15 17.15 17.02 17.02 7,300 -0.13(-0.78%)
Sep 20, 2018 17.25 17.31 17.06 17.15 7,320 -0.09(-0.50%)
Sep 19, 2018 17.07 17.27 17.03 17.24 13,048 +0.26(+1.56%)
Sep 18, 2018 16.94 16.98 16.70 16.98 832 +0.13(+0.74%)
Sep 17, 2018 16.74 16.92 16.67 16.85 5,404 +0.25(+1.51%)
Sep 14, 2018 16.57 16.60 16.50 16.60 2,000 +0.20(+1.22%)
Sep 13, 2018 16.57 16.57 16.40 16.40 1,749 -0.07(-0.42%)
Sep 12, 2018 16.59 16.59 16.25 16.47 3,591 -0.02(-0.13%)
Sep 11, 2018 16.31 16.50 16.31 16.49 1,765 +0.26(+1.57%)
Sep 10, 2018 16.49 16.49 16.23 16.23 460 +0.05(+0.34%)
Sep 07, 2018 16.18 16.18 16.18 16.18 100 -0.00(-0.01%)
Sep 06, 2018 16.31 16.31 16.18 16.18 705 +0.06(+0.39%)
Sep 05, 2018 16.40 16.52 16.12 16.12 10,616 -0.28(-1.71%)
Sep 04, 2018 16.39 16.43 16.31 16.40 3,331 +0.13(+0.80%)
Aug 31, 2018 16.27 16.27 16.27 0 -0.18(-1.09%)
Aug 30, 2018 16.15 16.45 16.15 16.45 4,617 +0.35(+2.17%)
Aug 29, 2018 16.60 16.60 16.08 16.10 6,959 -0.35(-2.15%)
Aug 28, 2018 16.45 16.45 16.45 16.45 87 +0.00(+0.00%)
Aug 27, 2018 16.45 16.49 16.26 16.45 4,344 -0.06(-0.34%)
Aug 24, 2018 16.58 16.58 16.25 16.51 2,800 +0.26(+1.60%)
Aug 23, 2018 16.40 16.40 16.15 16.25 2,600 +0.18(+1.12%)
Aug 22, 2018 16.12 16.72 16.07 16.07 2,115 -0.05(-0.33%)
Aug 21, 2018 16.36 16.38 16.12 16.12 1,977 -0.27(-1.66%)
Aug 20, 2018 16.30 16.74 16.05 16.40 19,866 +0.12(+0.71%)
Aug 17, 2018 16.30 16.50 16.28 16.28 3,700 +0.15(+0.93%)
Aug 16, 2018 16.14 16.14 16.13 16.13 1,010 +0.06(+0.37%)
Aug 15, 2018 16.05 16.12 16.05 16.07 900 -0.23(-1.41%)
Aug 14, 2018 16.10 16.30 16.00 16.30 2,920 +0.30(+1.88%)
Aug 13, 2018 15.85 16.27 15.76 16.00 1,336 +0.27(+1.72%)
Aug 10, 2018 15.89 15.89 15.73 15.73 500 -0.57(-3.50%)
Aug 09, 2018 16.30 16.30 16.30 16.30 375 +0.19(+1.17%)
Aug 08, 2018 16.00 16.30 16.00 16.11 1,050 -0.09(-0.55%)
Aug 07, 2018 16.00 16.20 16.00 16.20 669 +0.20(+1.25%)
Aug 06, 2018 15.90 16.00 15.85 16.00 2,960 +0.14(+0.88%)
Aug 03, 2018 15.69 15.86 15.66 15.86 700 +0.21(+1.34%)
Aug 02, 2018 15.78 15.78 15.65 15.65 798 +0.15(+0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.