$15.77 -0.08 (%) PS Hi Yld Eq Dv Shs -

Aug. 26, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEY historical data

Date Open High Low Close Volume
8/25/201615.8415.9015.8015.85376,506
8/24/201615.9015.9015.8115.85257,861
8/23/201615.9215.9615.8515.91389,140
8/22/201615.8415.8715.7715.86275,035
8/19/201615.9115.9115.8215.87235,098
8/18/201615.7715.9415.7715.94244,224
8/17/201615.7015.7915.6415.771,164,840
8/16/201615.7815.7815.6915.71261,681
8/15/201615.8115.8715.7915.80395,139
8/12/201615.8315.8815.8015.80328,636
8/11/201615.7915.8515.7515.84238,700
8/10/201615.8415.8515.7215.75232,422
8/9/201615.8615.8715.7815.83366,155
8/8/201615.8615.9115.8015.863,384,670
8/5/201615.7415.8615.6615.82492,076
8/4/201615.6515.7615.6515.68273,723
8/3/201615.5815.6815.5115.68260,362
8/2/201615.6815.7215.5015.58893,142
8/1/201615.9015.9015.6915.72655,582
7/29/201615.8115.9115.7515.89399,878
7/28/201615.8415.8515.7515.83423,374
7/27/201615.9515.9915.7815.86389,679
7/26/201615.8815.9715.8515.96300,132
7/25/201615.9515.9515.8515.90288,254
7/22/201615.8715.9515.8415.95293,786
7/21/201615.8715.9215.8015.85269,898
7/20/201615.9015.9015.8015.87443,224
7/19/201615.9215.9215.8515.89372,317
7/18/201615.9615.9615.8815.94400,913
7/15/201615.9115.9715.8815.953,471,180
7/14/201615.9616.0015.9215.94514,828
7/13/201615.8915.9415.8215.91326,697
7/12/201615.8115.9215.7515.86473,033
7/11/201615.7315.7515.6515.70431,069
7/8/201615.5315.6615.5015.65625,365
7/7/201615.5315.5915.3515.42494,807
7/6/201615.3915.5215.3115.51649,286
7/5/201615.4815.5015.3315.41723,050
7/1/201615.5515.6015.5015.56489,076
6/30/201615.2615.5515.2215.55445,342
6/29/201615.0915.2515.0915.231,396,600
6/28/201614.9315.0014.8515.00546,357
6/27/201614.9914.9914.7314.81582,484
6/24/201615.2315.3415.0015.081,105,000
6/23/201615.4615.5815.4415.58366,321
6/22/201615.3915.4215.3215.33309,449
6/21/201615.3315.4115.2415.35249,032
6/20/201615.3315.3815.3015.30285,378
6/17/201615.0915.2015.0915.15357,452
6/16/201615.0115.0914.9015.09311,941
6/15/201615.1315.2015.0515.07308,036
6/14/201615.0815.1515.0215.15299,011
6/13/201615.2415.3115.1115.131,237,260
6/10/201615.3715.3815.1915.24358,864
6/9/201615.4215.4915.3215.47406,817
6/8/201615.4515.5015.4315.46331,179
6/7/201615.3615.4415.3315.40544,434
6/6/201615.2115.3315.1615.31374,648
6/3/201615.1115.1615.0315.14377,771
6/2/201615.1515.1514.9615.11463,128
6/1/201615.0915.0914.9015.071,069,500
5/31/201615.0515.1314.9915.041,575,750
5/27/201614.9915.0014.9315.00237,813
5/26/201615.0015.0314.9114.97399,030
5/25/201614.8614.9814.8214.96489,040
5/24/201614.6814.8114.6614.80593,162
5/23/201614.6414.6614.5814.61464,903
5/20/201614.5914.6614.5614.65321,897
5/19/201614.4314.5514.3314.53235,924
5/18/201614.5914.6514.4314.49325,658
5/17/201614.7114.7814.5614.62438,891
5/16/201614.7214.7914.6814.76342,752
5/13/201614.7514.7914.5614.60395,073
5/12/201614.8814.8814.7114.80476,141
5/11/201614.7714.8114.6914.73592,092
5/10/201614.6514.7814.6014.77737,919
5/9/201614.7214.7214.5014.58600,768
5/6/201614.5814.6914.5314.67475,705
5/5/201614.7914.8314.5614.631,391,370
5/4/201614.7114.8014.6614.70332,747
5/3/201614.8714.8714.6414.71586,463
5/2/201614.9214.9514.7914.91445,607
4/29/201614.8614.9414.7614.91224,938
4/28/201614.9315.0314.8314.86386,366
4/27/201614.8314.9914.8314.98334,368
4/26/201614.7314.8214.6914.82305,014
4/25/201614.6714.6714.5814.67229,251
4/22/201614.5614.7214.5614.72266,407
4/21/201614.6614.6614.4914.50385,504
4/20/201614.7114.7414.6014.66300,739
4/19/201614.5414.6614.5214.66307,555
4/18/201614.3314.5314.2314.52381,166
4/15/201614.3814.4214.3414.40367,214
4/14/201614.4714.4714.4214.44620,300
4/13/201614.3714.4514.3214.45259,877
4/12/201614.0714.3614.0314.32242,346
4/11/201614.0814.1814.0314.03162,506
4/8/201614.0114.1413.9714.00219,085
4/7/201614.0014.0513.8413.91279,073
4/6/201613.9714.0513.8814.05518,297
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center