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 (%)
Apr 28, 2017 25.28 25.31 25.21 25.31 1,890 +0.00(+0.00%)
Apr 27, 2017 25.06 25.31 25.06 25.31 300 +0.06(+0.24%)
Apr 26, 2017 25.31 25.38 25.21 25.25 5,038 +0.23(+0.92%)
Apr 25, 2017 25.10 25.15 25.02 25.02 3,996 -0.01(-0.04%)
Apr 24, 2017 25.44 25.47 25.03 25.03 1,803 -0.28(-1.11%)
Apr 21, 2017 25.21 25.47 25.12 25.31 5,285 +0.13(+0.52%)
Apr 20, 2017 25.04 25.20 24.85 25.18 13,737 -0.21(-0.83%)
Apr 19, 2017 24.96 25.39 24.80 25.39 8,278 +0.43(+1.72%)
Apr 18, 2017 24.84 24.99 24.79 24.96 8,614 -0.10(-0.40%)
Apr 17, 2017 25.11 25.29 24.61 25.06 11,184 -0.14(-0.56%)
Apr 13, 2017 25.29 25.29 25.05 25.20 10,321 +0.05(+0.20%)
Apr 12, 2017 25.15 25.34 25.11 25.15 7,990 -0.15(-0.60%)
Apr 11, 2017 25.25 25.34 25.18 25.30 2,220 +0.01(+0.05%)
Apr 10, 2017 25.07 25.32 25.06 25.29 6,390 +0.05(+0.20%)
Apr 07, 2017 25.09 25.25 25.09 25.24 2,094 -0.01(-0.04%)
Apr 06, 2017 25.20 25.25 25.12 25.25 6,997 +0.02(+0.08%)
Apr 05, 2017 25.38 25.38 25.15 25.23 9,755 -0.07(-0.26%)
Apr 04, 2017 25.40 25.45 25.21 25.30 9,001 -0.05(-0.21%)
Apr 03, 2017 25.37 25.48 25.35 25.35 1,744 -0.15(-0.59%)
Mar 31, 2017 25.38 25.50 25.36 25.50 4,136 +0.15(+0.59%)
Mar 30, 2017 25.25 25.75 25.25 25.35 5,864 +0.20(+0.80%)
Mar 29, 2017 25.40 25.40 25.02 25.15 9,449 -1.64(-6.12%)
Mar 28, 2017 26.05 26.79 25.95 26.79 14,339 +0.77(+2.96%)
Mar 27, 2017 26.01 26.09 25.99 26.02 2,241 -0.04(-0.14%)
Mar 24, 2017 25.97 26.10 25.97 26.06 1,340 -0.04(-0.16%)
Mar 23, 2017 26.11 26.25 26.10 26.10 4,092 -0.17(-0.64%)
Mar 22, 2017 26.31 26.45 26.10 26.27 2,070 -0.00(-0.02%)
Mar 21, 2017 26.30 26.30 26.11 26.27 450 -0.15(-0.56%)
Mar 17, 2017 26.42 26.42 26.42 0 +0.12(+0.44%)
Mar 16, 2017 25.91 26.65 25.84 26.30 4,426 +0.41(+1.60%)
Mar 15, 2017 25.67 25.89 25.65 25.89 5,645 -0.10(-0.37%)
Mar 14, 2017 25.71 26.10 25.65 25.99 5,740 +0.10(+0.38%)
Mar 13, 2017 25.75 26.10 25.62 25.89 4,655 +0.13(+0.50%)
Mar 10, 2017 26.01 26.01 25.53 25.76 9,333 -0.30(-1.15%)
Mar 09, 2017 26.10 26.10 25.88 26.06 7,289 -0.06(-0.23%)
Mar 08, 2017 26.35 26.48 26.10 26.12 4,989 -0.53(-1.99%)
Mar 07, 2017 26.12 26.90 26.12 26.65 1,069 +0.12(+0.45%)
Mar 06, 2017 26.53 26.53 26.53 26.53 300 +0.00(+0.00%)
Mar 03, 2017 26.16 26.53 26.13 26.53 4,044 +0.05(+0.20%)
Mar 02, 2017 26.11 26.48 26.11 26.48 1,862 +0.22(+0.83%)
Mar 01, 2017 26.05 26.41 26.05 26.26 6,476 -0.01(-0.04%)
Feb 28, 2017 26.60 26.60 26.02 26.27 9,495 -0.33(-1.24%)
Feb 27, 2017 26.98 26.98 26.37 26.60 3,320 -0.22(-0.82%)
Feb 24, 2017 26.72 26.85 26.72 26.82 2,018 -0.30(-1.11%)
Feb 23, 2017 27.12 27.12 27.12 27.12 503 +0.08(+0.30%)
Feb 22, 2017 26.54 27.24 26.54 27.04 3,220 +0.13(+0.48%)
Feb 21, 2017 26.13 26.91 26.13 26.91 12,353 +0.81(+3.10%)
Feb 17, 2017 26.10 26.10 26.10 0 -0.05(-0.19%)
Feb 16, 2017 26.00 26.15 26.00 26.15 1,377 +0.15(+0.58%)
Feb 15, 2017 26.03 26.03 26.00 26.00 1,320 -0.07(-0.27%)
Feb 14, 2017 26.08 26.08 26.07 26.07 540 +0.00(+0.00%)
Feb 13, 2017 25.90 26.07 25.89 26.07 4,034 +0.22(+0.85%)
Feb 10, 2017 26.13 26.13 25.85 25.85 2,253 -0.17(-0.65%)
Feb 09, 2017 26.02 26.02 26.02 26.02 304 +0.26(+1.01%)
Feb 07, 2017 25.76 25 +0.04(+0.16%)
Feb 06, 2017 25.60 26.14 25.60 25.72 8,330 -0.28(-1.08%)
Feb 03, 2017 26.00 26.00 25.83 26.00 695 +0.00(+0.00%)
Feb 02, 2017 26.00 26.00 26.00 26.00 446 -0.03(-0.13%)
Feb 01, 2017 26.03 26.03 26.03 26.03 304 +0.11(+0.44%)
Jan 31, 2017 25.88 25.92 25.88 25.92 543 -0.23(-0.88%)
Jan 30, 2017 26.15 26.15 25.95 26.15 933 +0.03(+0.10%)
Jan 27, 2017 26.15 26.15 26.12 26.12 359 -0.03(-0.10%)
Jan 26, 2017 25.86 26.04 25.86 26.15 1,275 -0.02(-0.08%)
Jan 25, 2017 26.06 26.17 26.06 26.17 1,460 +0.29(+1.12%)
Jan 24, 2017 25.91 25.91 25.88 25.88 836 +0.05(+0.19%)
Jan 23, 2017 25.83 25.83 25.83 25.83 400 -0.01(-0.03%)
Jan 19, 2017 25.84 25.84 25.84 0 +0.03(+0.11%)
Jan 18, 2017 26.00 26.00 25.81 25.81 761 -0.33(-1.26%)
Jan 17, 2017 25.81 26.14 25.81 26.14 500 +0.09(+0.35%)
Jan 13, 2017 26.05 26.05 26.05 0 +0.00(+0.00%)
Jan 12, 2017 25.95 26.05 25.95 26.05 2,045 -0.05(-0.21%)
Jan 11, 2017 26.25 26.25 26.10 26.10 1,000 +0.08(+0.30%)
Jan 10, 2017 26.12 26.12 26.03 26.03 2,151 +0.05(+0.18%)
Jan 09, 2017 26.00 26.00 25.49 25.98 3,526 +0.52(+2.04%)
Jan 05, 2017 25.46 25.46 25.46 0 -0.40(-1.54%)
Jan 04, 2017 25.53 26.06 25.53 25.86 4,424 +0.40(+1.56%)
Jan 03, 2017 25.80 25.80 25.31 25.46 3,721 -0.34(-1.31%)
Dec 30, 2016 25.80 25.80 25.80 0 +0.45(+1.76%)
Dec 29, 2016 25.33 25.44 25.33 25.35 1,700 +0.04(+0.16%)
Dec 28, 2016 25.31 25.31 25.31 25.31 100 -0.09(-0.35%)
Dec 27, 2016 25.50 25.50 25.40 25.40 628 -0.14(-0.55%)
Dec 23, 2016 25.54 25.54 25.54 0 +0.04(+0.16%)
Dec 22, 2016 25.50 25.50 25.50 25.50 305 -0.01(-0.04%)
Dec 21, 2016 25.80 25.80 25.50 25.51 2,046 -0.10(-0.39%)
Dec 20, 2016 25.80 25.80 25.52 25.61 1,300 -0.05(-0.21%)
Dec 19, 2016 25.38 25.79 25.38 25.66 1,440 +0.36(+1.44%)
Dec 16, 2016 25.39 25.50 25.30 25.30 2,955 -0.30(-1.17%)
Dec 15, 2016 25.24 25.70 25.21 25.60 1,265 +0.40(+1.59%)
Dec 13, 2016 25.20 19 -0.43(-1.68%)
Dec 12, 2016 25.60 25.63 25.60 25.63 2,045 +0.03(+0.12%)
Dec 09, 2016 25.60 25.60 25.60 25.60 1,907 +0.00(+0.00%)
Dec 08, 2016 25.55 25.80 25.55 25.60 6,400 +0.06(+0.22%)
Dec 06, 2016 25.54 25.54 25.54 0 +0.04(+0.17%)
Dec 05, 2016 25.28 25.75 25.28 25.50 4,874 +0.25(+0.99%)
Dec 02, 2016 25.17 25.55 25.15 25.25 3,720 -0.31(-1.21%)
Dec 01, 2016 25.17 25.77 25.17 25.56 2,300 +0.04(+0.16%)
Nov 30, 2016 25.80 25.80 25.25 25.52 2,070 -0.25(-0.99%)
Nov 29, 2016 25.70 25.80 25.67 25.77 1,860 +0.14(+0.56%)
Nov 28, 2016 25.67 25.98 25.63 25.63 2,172 -0.52(-1.99%)
Nov 23, 2016 26.15 150 +0.73(+2.87%)
Nov 22, 2016 25.73 25.90 25.20 25.42 6,486 -0.53(-2.04%)
Nov 21, 2016 26.26 27.55 25.95 25.95 5,645 -1.76(-6.34%)
Nov 18, 2016 27.71 27.71 27.71 27.71 201 +1.21(+4.56%)
Nov 17, 2016 26.50 26.50 26.50 26.50 500 +0.35(+1.34%)
Nov 16, 2016 26.20 26.30 26.15 26.15 2,328 -0.05(-0.19%)
Nov 14, 2016 26.20 26.20 26.20 0 -0.13(-0.49%)
Nov 11, 2016 26.49 26.49 26.33 26.33 450 +0.08(+0.31%)
Nov 10, 2016 26.11 26.25 26.10 26.25 1,822 +0.09(+0.35%)
Nov 09, 2016 26.05 26.27 26.05 26.16 2,290 -0.04(-0.16%)
Nov 08, 2016 26.95 26.95 26.20 26.20 5,581 -0.81(-3.00%)
Nov 07, 2016 27.53 27.53 26.80 27.01 4,269 -0.56(-2.03%)
Nov 04, 2016 27.53 27.57 27.53 27.57 500 -0.20(-0.72%)
Nov 03, 2016 27.53 27.85 27.53 27.77 2,400 +0.24(+0.86%)
Nov 02, 2016 27.73 27.73 27.42 27.53 300 +0.14(+0.49%)
Nov 01, 2016 27.23 28.00 27.23 27.40 1,100 +0.20(+0.73%)
Oct 31, 2016 27.95 27.96 27.14 27.20 2,051 -0.79(-2.82%)
Oct 28, 2016 28.00 28.00 27.99 27.99 700 +0.08(+0.30%)
Oct 27, 2016 27.95 27.99 27.91 27.91 1,325 +0.61(+2.22%)
Oct 26, 2016 27.34 27.34 27.30 27.30 500 -0.74(-2.63%)
Oct 25, 2016 27.20 28.04 27.20 28.04 288 +0.05(+0.16%)
Oct 24, 2016 27.58 27.99 27.58 27.99 454 +0.94(+3.48%)
Oct 20, 2016 27.71 27.71 27.05 27.05 36 +0.65(+2.46%)
Oct 19, 2016 26.37 26.41 26.37 26.40 780 +0.12(+0.48%)
Oct 18, 2016 26.95 26.95 26.27 26.27 1,000 -0.70(-2.58%)
Oct 17, 2016 26.95 27.00 26.65 26.97 1,910 +0.62(+2.35%)
Oct 14, 2016 27.07 27.11 26.20 26.35 2,155 -0.84(-3.09%)
Oct 13, 2016 27.19 27.19 27.19 27.19 369 +0.12(+0.44%)
Oct 12, 2016 27.25 27.25 27.07 27.07 1,000 -0.22(-0.81%)
Oct 11, 2016 26.67 27.29 26.63 27.29 1,155 -0.51(-1.83%)
Oct 10, 2016 27.80 27.80 27.80 27.80 1,094 +0.80(+2.95%)
Oct 07, 2016 27.32 27.36 27.00 27.00 517 -1.10(-3.90%)
Oct 05, 2016 28.15 28.15 28.10 28.10 1 +0.12(+0.43%)
Oct 04, 2016 27.98 27.98 27.85 27.98 2,046 +0.19(+0.68%)
Oct 03, 2016 27.80 27.97 27.62 27.79 1,610 -0.20(-0.71%)
Sep 30, 2016 27.99 27.99 27.99 27.99 263 -0.01(-0.04%)
Sep 29, 2016 27.40 28.00 27.40 28.00 4,908 +0.45(+1.63%)
Sep 28, 2016 26.77 27.55 26.77 27.55 1,366 -0.59(-2.10%)
Sep 27, 2016 28.10 28.14 27.93 28.14 1,663 +0.14(+0.50%)
Sep 26, 2016 28.10 28.10 27.89 28.00 2,101 +0.40(+1.45%)
Sep 23, 2016 27.60 27.88 27.60 27.60 1,520 -0.12(-0.42%)
Sep 22, 2016 27.56 27.74 27.56 27.72 2,310 -0.20(-0.73%)
Sep 21, 2016 27.70 28.11 27.62 27.92 1,194 +0.37(+1.35%)
Sep 20, 2016 27.75 27.75 27.55 27.55 2,616 -0.33(-1.17%)
Sep 19, 2016 27.81 28.06 27.56 27.88 1,500 +0.18(+0.65%)
Sep 16, 2016 27.84 27.84 27.70 27.70 800 -0.26(-0.95%)
Sep 15, 2016 27.96 27.96 27.96 27.96 103 -0.16(-0.57%)
Sep 14, 2016 27.84 28.12 27.84 28.12 609 +0.91(+3.34%)
Sep 12, 2016 28.05 27.21 27.21 27.21 1,900 -0.53(-1.91%)
Sep 09, 2016 28.00 28.00 27.58 27.74 1,335 -0.34(-1.22%)
Sep 07, 2016 28.15 28.08 28.08 28.08 1,800 -0.05(-0.17%)
Sep 02, 2016 28.03 28.13 28.03 28.13 92 +0.35(+1.25%)
Sep 01, 2016 27.90 27.97 27.55 27.78 2,912 -0.22(-0.79%)
Aug 31, 2016 28.00 28.00 28.00 28.00 300 -0.50(-1.74%)
Aug 30, 2016 28.00 28.50 28.00 28.50 780 +1.00(+3.64%)
Aug 29, 2016 28.00 28.00 27.50 27.50 850 -0.13(-0.47%)
Aug 26, 2016 28.00 28.00 27.62 27.63 550 -0.37(-1.32%)
Aug 25, 2016 28.10 28.10 28.00 28.00 1,473 -0.02(-0.08%)
Aug 24, 2016 28.01 28.02 28.00 28.02 1,023 +0.02(+0.08%)
Aug 23, 2016 28.00 28.00 28.00 28.00 465 +0.00(+0.00%)
Aug 22, 2016 28.29 28.29 27.89 28.00 2,213 +0.16(+0.59%)
Aug 19, 2016 28.00 28.00 27.84 27.84 640 -0.27(-0.98%)
Aug 18, 2016 28.30 28.65 28.11 28.11 5,772 -0.16(-0.57%)
Aug 17, 2016 28.27 28.36 28.27 28.27 1,080 -0.33(-1.15%)
Aug 16, 2016 28.54 28.60 28.23 28.60 1,421 +0.25(+0.88%)
Aug 15, 2016 28.34 28.35 28.34 28.35 1,774 +0.02(+0.07%)
Aug 12, 2016 28.00 28.50 28.00 28.33 2,510 -0.17(-0.59%)
Aug 10, 2016 28.36 28.50 28.36 28.50 2 +0.38(+1.35%)
Aug 09, 2016 29.75 30.25 28.11 28.12 23,158 -1.14(-3.90%)
Aug 08, 2016 27.40 32.44 27.40 29.26 57,994 +1.98(+7.26%)
Aug 05, 2016 27.28 27.28 27.28 27.28 300 -0.12(-0.44%)
Aug 04, 2016 27.29 27.44 27.05 27.40 1,950 +0.16(+0.57%)
Aug 03, 2016 27.80 27.80 27.23 27.24 915 -0.01(-0.02%)
Aug 02, 2016 27.23 27.42 27.23 27.25 825 -0.41(-1.48%)
Aug 01, 2016 27.79 27.79 27.31 27.66 1,771 +0.49(+1.80%)
Jul 28, 2016 27.17 27.17 27.17 27.17 100 -0.08(-0.31%)
Jul 27, 2016 27.89 27.90 27.11 27.25 3,303 -0.05(-0.17%)
Jul 26, 2016 27.29 27.50 27.29 27.30 1,987 +0.14(+0.52%)
Jul 25, 2016 27.14 27.21 27.12 27.16 951 -0.34(-1.24%)
Jul 22, 2016 27.68 27.78 27.50 27.50 1,172 -0.48(-1.72%)
Jul 21, 2016 27.78 27.98 27.78 27.98 1,057 +0.88(+3.25%)
Jul 20, 2016 27.63 27.79 27.10 27.10 3,008 +0.09(+0.33%)
Jul 19, 2016 27.01 27.01 27.01 27.01 2,300 +0.00(+0.00%)
Jul 18, 2016 27.12 27.14 27.00 27.01 2,400 -0.60(-2.19%)
Jul 15, 2016 27.62 27.62 27.11 27.61 3,765 -0.28(-1.02%)
Jul 14, 2016 27.99 27.99 27.83 27.90 2,885 -0.07(-0.26%)
Jul 13, 2016 27.56 27.97 27.56 27.97 1,115 +0.12(+0.43%)
Jul 12, 2016 28.00 28.00 27.85 27.85 2,267 -0.40(-1.42%)
Jul 08, 2016 28.08 28.50 27.63 28.25 60 -0.28(-0.98%)
Jul 07, 2016 28.95 28.95 27.45 28.53 6,687 +0.48(+1.71%)
Jul 06, 2016 27.91 28.20 27.90 28.05 2,748 +0.08(+0.29%)
Jul 05, 2016 27.80 28.20 27.47 27.97 2,745 -0.02(-0.07%)
Jul 01, 2016 28.00 27.99 27.99 27.99 1,000 +0.22(+0.79%)
Jun 30, 2016 28.40 28.40 27.77 27.77 6,798 +0.07(+0.26%)
Jun 29, 2016 27.70 27.70 27.70 27.70 502 -0.05(-0.17%)
Jun 28, 2016 27.40 29.04 27.40 27.75 4,710 +0.34(+1.23%)
Jun 27, 2016 28.15 28.15 27.15 27.41 6,147 +0.27(+0.99%)
Jun 24, 2016 27.10 29.88 27.10 27.14 19,899 +0.07(+0.26%)
Jun 23, 2016 27.00 27.33 27.00 27.07 2,717 +0.14(+0.51%)
Jun 22, 2016 26.87 27.00 26.60 26.93 4,880 +0.26(+0.97%)
Jun 21, 2016 27.79 27.79 26.67 26.67 9,252 -1.08(-3.89%)
Jun 20, 2016 27.33 28.45 27.28 27.75 13,172 +0.76(+2.82%)
Jun 17, 2016 26.91 27.20 26.91 26.99 3,425 -0.11(-0.41%)
Jun 16, 2016 27.23 27.33 27.10 27.10 8,989 +0.08(+0.30%)
Jun 15, 2016 27.40 27.40 26.90 27.02 13,402 +0.07(+0.26%)
Jun 14, 2016 26.65 27.19 26.65 26.95 18,366 +0.51(+1.93%)
Jun 13, 2016 26.25 26.50 26.14 26.44 10,075 +0.18(+0.68%)
Jun 10, 2016 25.80 26.39 25.80 26.26 18,121 +0.55(+2.15%)
Jun 09, 2016 25.67 25.80 25.38 25.71 3,985 +0.03(+0.12%)
Jun 08, 2016 25.63 25.68 25.54 25.68 5,664 +0.10(+0.39%)
Jun 07, 2016 25.59 25.76 25.35 25.58 6,004 +0.04(+0.16%)
Jun 06, 2016 25.49 25.61 25.49 25.54 2,377 -0.01(-0.04%)
Jun 03, 2016 25.41 25.55 25.37 25.55 8,595 +0.30(+1.19%)
Jun 02, 2016 25.54 25.60 25.08 25.25 45,548 -0.29(-1.14%)
Jun 01, 2016 25.74 25.74 25.54 25.54 701 -0.06(-0.23%)
May 31, 2016 25.70 25.70 25.60 25.60 3,268 +0.03(+0.12%)
May 27, 2016 25.82 25.57 25.57 25.57 300 +0.01(+0.04%)
May 26, 2016 26.07 26.07 25.56 25.56 3,977 -0.36(-1.38%)
May 24, 2016 25.92 25.92 25.92 25.92 200 -0.10(-0.39%)
May 23, 2016 25.79 26.05 25.79 26.02 706 +0.51(+2.00%)
May 20, 2016 25.50 25.65 25.50 25.51 500 +0.11(+0.43%)
May 19, 2016 25.51 25.94 25.40 25.40 15,554 -0.13(-0.51%)
May 18, 2016 25.60 25.61 25.53 25.53 1,599 +0.02(+0.07%)
May 17, 2016 25.81 25.81 25.51 25.51 670 -0.30(-1.15%)
May 16, 2016 25.81 25.81 25.52 25.81 2,375 +0.30(+1.18%)
May 13, 2016 26.00 26.00 25.45 25.51 2,950 -0.69(-2.63%)
May 12, 2016 26.34 26.35 26.20 26.20 550 +0.78(+3.08%)
May 11, 2016 25.84 25.84 25.42 25.42 1,120 -0.38(-1.49%)
May 10, 2016 25.80 25.80 25.80 25.80 200 +0.00(+0.00%)
May 06, 2016 25.80 25.80 25.80 25.80 100 +0.03(+0.12%)
May 05, 2016 25.75 25.77 25.75 25.77 300 +0.02(+0.08%)
May 04, 2016 26.22 26.22 25.70 25.75 1,400 +0.16(+0.63%)
May 03, 2016 25.50 25.60 25.50 25.59 3,015 +0.27(+1.07%)
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.