$25.87 +0.39 (%) Merrill Lynch Depositor Inc -

Jun. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PYS historical data

Date Open High Low Close Volume
6/27/201625.8925.9525.5025.873,151
6/24/201624.9825.5024.7025.4810,644
6/23/201625.1725.1725.0025.002,585
6/22/201624.9625.3024.9524.9519,516
6/21/201625.3925.4324.5724.753,293
6/20/201625.0225.4725.0225.261,319
6/17/201625.0525.3925.0025.39561
6/16/201625.2025.3325.2025.21706
6/15/201625.1225.1225.1225.120
6/14/201625.3325.3325.1225.12211
6/13/201625.0025.3125.0025.135,505
6/10/201625.0225.0224.9524.951,584
6/9/201625.0125.0125.0025.001,500
6/8/201625.0125.0224.9824.984,263
6/7/201625.0525.0524.9824.982,404
6/6/201625.0125.3324.9124.914,406
6/3/201625.2225.2225.0025.001,193
6/2/201625.1225.2025.0025.011,565
6/1/201625.0825.0825.0825.080
5/31/201625.1525.1525.0825.08348
5/27/201625.1025.1825.0025.001,575
5/26/201625.0625.4925.0025.002,881
5/25/201625.0725.2825.0725.252,261
5/24/201624.9725.1324.9725.13350
5/23/201625.0925.1224.8724.87940
5/20/201625.0625.2925.0025.063,201
5/19/201625.0125.0125.0025.001,026
5/18/201625.0125.0125.0125.011,048
5/17/201625.0325.4925.0325.30573
5/16/201625.1125.1125.1125.11212
5/13/201625.0025.0025.0025.000
5/12/201625.0025.0025.0025.000
5/11/201625.0025.0025.0025.000
5/10/201625.0025.0025.0025.001,000
5/9/201625.3625.3625.2025.20958
5/6/201625.1725.1725.1725.170
5/5/201625.1725.1725.1725.170
5/4/201625.1725.1725.1725.170
5/3/201625.3725.3725.1725.172,178
5/2/201624.9925.9624.6625.502,601
4/29/201624.8424.8424.8424.840
4/28/201625.0025.0024.6324.845,498
4/27/201624.5124.8524.5124.851,330
4/26/201625.0025.0024.8825.002,864
4/25/201624.5025.0024.5024.685,311
4/22/201624.7525.0024.5024.896,422
4/21/201624.7124.7524.5724.57900
4/20/201624.6024.7224.3524.723,859
4/19/201624.7424.7424.3524.355,994
4/18/201624.4024.5024.2524.506,259
4/15/201624.2024.4024.0924.402,390
4/14/201624.3624.3924.2024.201,480
4/13/201624.0024.4724.0024.153,655
4/12/201624.2024.7523.8524.305,125
4/11/201624.6324.8824.6324.881,000
4/8/201624.5524.7524.5124.634,391
4/7/201624.2924.6024.2924.602,105
4/6/201624.2124.6024.2124.606,371
4/5/201624.2924.5324.2724.373,981
4/4/201624.2924.7524.2524.277,279
4/1/201624.2924.7524.2124.605,924
3/31/201624.6224.6524.6124.612,098
3/30/201624.5124.6524.2824.376,025
3/29/201624.3724.7124.3724.661,847
3/28/201624.5724.7324.2024.733,207
3/24/201624.7224.7424.4924.61757
3/23/201624.2824.7524.2024.395,431
3/22/201624.4024.5224.2924.293,490
3/21/201624.5024.5024.1024.102,281
3/18/201624.4424.4424.3024.305,741
3/17/201624.7324.7324.4324.592,419
3/16/201624.6124.6124.3724.401,677
3/15/201624.6224.6224.2824.281,955
3/14/201624.5024.5024.5024.504
3/11/201624.6524.7424.4624.501,974
3/10/201624.6424.7524.0024.633,851
3/9/201624.5024.5824.2624.308,577
3/8/201624.4824.7524.4824.75880
3/7/201624.7324.7324.5524.722,826
3/4/201624.5024.7324.4824.731,730
3/3/201624.1424.2624.1024.256,434
3/2/201624.1324.1323.6623.931,655
3/1/201623.7024.1223.7024.122,497
2/29/201623.6623.9923.5523.823,912
2/26/201623.9324.1923.6924.194,332
2/25/201623.8024.2023.6124.201,786
2/24/201624.4424.4423.5124.388,585
2/23/201624.5624.5624.1524.153,337
2/22/201624.6424.6424.2124.261,603
2/19/201624.6424.6424.2624.402,162
2/18/201624.5024.5024.3324.33521
2/17/201624.2524.3924.2524.391,358
2/16/201623.8124.1923.8124.171,682
2/12/201624.0924.0923.8824.093,093
2/11/201624.0024.2523.5023.501,920
2/10/201624.2624.5123.5124.035,887
2/9/201624.5424.9924.2624.992,037
2/8/201624.6825.0024.2624.583,488
2/5/201624.8325.0024.6124.763,023
2/4/201624.9424.9524.2524.2514,203
  • Showing 1-100 of 1,983 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center