NYSE - Delayed Quote USD

Corts Trust Peco Energy Capital Trust III (KTH)

28.75 -0.18 (-0.62%)
As of 9:30 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 28.75 28.75 28.75 28.75 28.75 101
Apr 18, 2024 28.76 28.93 28.76 28.93 28.93 1,100
Apr 17, 2024 28.67 28.67 28.67 28.67 28.67 1,100
Apr 16, 2024 28.54 28.77 28.49 28.49 28.49 1,100
Apr 15, 2024 28.60 28.60 28.50 28.50 28.50 900
Apr 12, 2024 28.73 28.73 28.72 28.72 28.72 2,100
Apr 11, 2024 28.57 28.85 28.57 28.85 28.85 700
Apr 10, 2024 29.02 29.02 28.43 28.70 28.70 3,000
Apr 9, 2024 28.93 28.94 28.89 28.89 28.89 3,400
Apr 8, 2024 29.00 29.00 28.98 29.00 29.00 1,200
Apr 5, 2024 28.92 29.00 28.92 28.92 28.92 5,000
Apr 4, 2024 28.94 28.94 28.94 28.94 28.94 -
Apr 3, 2024 28.92 28.95 28.92 28.94 28.94 800
Apr 2, 2024 28.87 29.00 28.87 29.00 29.00 200
Apr 1, 2024 28.80 28.80 28.80 28.80 28.80 600
Mar 28, 2024 28.78 28.78 28.78 28.78 28.78 -
Mar 27, 2024 28.78 28.78 28.78 28.78 28.78 400
Mar 26, 2024 28.84 28.84 28.84 28.84 28.84 -
Mar 25, 2024 28.84 28.84 28.84 28.84 28.84 -
Mar 22, 2024 28.84 28.84 28.70 28.84 28.84 900
Mar 21, 2024 28.72 28.84 28.67 28.84 28.84 1,100
Mar 20, 2024 28.95 29.00 28.77 28.77 28.77 1,500
Mar 19, 2024 28.75 28.90 28.70 28.70 28.70 2,400
Mar 18, 2024 28.79 28.79 28.79 28.79 28.79 100
Mar 15, 2024 28.79 28.79 28.79 28.79 28.79 400
Mar 14, 2024 28.75 28.75 28.75 28.75 28.75 -
Mar 13, 2024 28.75 28.75 28.75 28.75 28.75 400
Mar 12, 2024 28.83 28.83 28.83 28.83 28.83 300
Mar 11, 2024 28.85 28.85 28.85 28.85 28.85 300
Mar 8, 2024 28.81 28.81 28.81 28.81 28.81 -
Mar 7, 2024 28.85 28.85 28.81 28.81 28.81 700
Mar 6, 2024 28.85 28.95 28.85 28.85 28.85 700
Mar 5, 2024 28.65 28.79 28.64 28.79 28.79 900
Mar 4, 2024 28.65 28.67 28.65 28.67 28.67 1,200
Mar 1, 2024 28.67 28.67 28.67 28.67 28.67 400
Feb 29, 2024 28.70 28.70 28.70 28.70 28.70 -
Feb 28, 2024 28.95 28.95 28.70 28.70 28.70 500
Feb 27, 2024 28.95 28.95 28.95 28.95 28.95 300
Feb 26, 2024 28.95 28.95 28.95 28.95 28.95 100
Feb 23, 2024 28.48 28.95 28.45 28.95 28.95 4,700
Feb 22, 2024 28.77 28.81 28.46 28.73 28.73 1,000
Feb 21, 2024 28.77 28.77 28.77 28.77 28.77 200
Feb 20, 2024 28.88 28.95 28.88 28.95 28.95 400
Feb 16, 2024 28.78 28.88 28.78 28.88 28.88 1,900
Feb 15, 2024 28.78 28.78 28.78 28.78 28.78 100
Feb 14, 2024 28.69 28.78 28.63 28.78 28.78 1,900
Feb 13, 2024 28.47 28.64 28.36 28.49 28.49 1,100
Feb 12, 2024 28.50 28.65 28.50 28.65 28.65 500
Feb 9, 2024 28.67 28.67 28.36 28.67 28.67 1,700
Feb 8, 2024 28.53 28.69 28.40 28.43 28.43 8,800
Feb 7, 2024 28.38 28.44 28.06 28.44 28.44 5,700
Feb 6, 2024 28.69 28.69 28.69 28.69 28.69 500
Feb 5, 2024 28.52 28.52 28.52 28.52 28.52 200
Feb 2, 2024 28.74 28.74 28.74 28.74 28.74 300
Feb 1, 2024 28.50 28.50 28.34 28.34 28.34 700
Jan 31, 2024 28.50 28.53 28.50 28.53 28.53 300
Jan 30, 2024 28.63 28.63 28.51 28.63 28.63 500
Jan 29, 2024 28.52 28.70 28.52 28.70 28.70 600
Jan 26, 2024 28.72 28.72 28.72 28.72 28.72 100
Jan 25, 2024 28.60 28.74 28.60 28.72 28.72 1,900
Jan 24, 2024 28.41 28.74 28.40 28.50 28.50 1,800
Jan 23, 2024 28.66 28.66 28.63 28.63 28.63 1,600
Jan 22, 2024 28.40 28.70 28.22 28.70 28.70 1,700
Jan 19, 2024 28.46 28.78 28.46 28.78 28.78 400
Jan 18, 2024 28.40 28.78 28.40 28.78 28.78 1,200
Jan 17, 2024 28.78 28.78 28.78 28.78 28.78 1,600
Jan 16, 2024 28.78 28.78 28.76 28.78 28.78 1,600
Jan 12, 2024 28.70 28.70 28.40 28.40 28.40 600
Jan 11, 2024 28.75 28.75 28.55 28.72 28.72 1,000
Jan 10, 2024 28.68 28.79 28.34 28.79 28.79 3,200
Jan 9, 2024 28.30 28.49 28.30 28.49 28.49 800
Jan 8, 2024 28.45 28.45 28.45 28.45 28.45 300
Jan 5, 2024 28.50 28.59 28.49 28.59 28.59 3,300
Jan 4, 2024 28.50 28.50 27.94 28.44 28.44 4,600
Jan 3, 2024 28.32 28.68 28.32 28.58 28.58 1,300
Jan 2, 2024 28.50 28.70 28.50 28.56 28.56 1,700
Dec 29, 2023 28.40 28.45 28.00 28.27 28.27 2,600
Dec 28, 2023 28.50 28.50 28.50 28.50 28.50 -
Dec 27, 2023 28.50 28.50 28.50 28.50 28.50 400
Dec 26, 2023 28.45 28.65 28.45 28.65 28.65 600
Dec 22, 2023 28.40 28.40 28.40 28.40 28.40 -
Dec 21, 2023 28.40 28.40 28.40 28.40 28.40 500
Dec 20, 2023 28.21 28.23 28.20 28.20 28.20 3,000
Dec 19, 2023 28.19 28.47 28.10 28.47 28.47 1,200
Dec 18, 2023 28.53 28.53 28.53 28.53 28.53 -
Dec 15, 2023 28.53 28.53 28.53 28.53 28.53 -
Dec 14, 2023 27.89 28.53 27.89 28.53 28.53 1,700
Dec 13, 2023 28.35 28.40 28.13 28.40 28.40 2,800
Dec 12, 2023 28.40 28.40 28.40 28.40 28.40 700
Dec 11, 2023 28.36 28.40 28.36 28.40 28.40 600
Dec 8, 2023 27.82 28.36 27.82 28.36 28.36 1,400
Dec 7, 2023 28.54 28.54 27.75 27.75 27.75 3,500
Dec 6, 2023 28.29 28.51 28.29 28.49 28.49 1,300
Dec 5, 2023 28.47 28.47 28.21 28.21 28.21 1,400
Dec 4, 2023 28.25 28.55 28.25 28.55 28.55 500
Dec 1, 2023 27.76 28.20 27.76 28.20 28.20 2,000
Nov 30, 2023 28.20 28.20 28.20 28.20 28.20 700
Nov 29, 2023 28.73 28.73 28.50 28.50 28.50 800
Nov 28, 2023 28.37 28.55 28.37 28.55 28.55 600
Nov 27, 2023 28.24 28.53 28.24 28.53 28.53 600
Nov 24, 2023 28.53 28.53 28.53 28.53 28.53 -
Nov 22, 2023 28.30 28.53 28.30 28.53 28.53 1,700
Nov 21, 2023 28.10 28.35 28.00 28.30 28.30 4,300
Nov 20, 2023 28.20 28.20 27.93 27.97 27.97 2,500
Nov 17, 2023 28.08 28.08 27.88 27.97 27.97 1,400
Nov 16, 2023 28.30 28.30 27.85 27.85 27.85 1,700
Nov 15, 2023 28.33 28.35 28.33 28.35 28.35 900
Nov 14, 2023 28.03 28.03 28.03 28.03 28.03 400
Nov 13, 2023 28.29 28.53 28.00 28.00 28.00 2,200
Nov 10, 2023 28.33 28.52 28.23 28.37 28.37 1,800
Nov 9, 2023 28.25 28.33 28.25 28.33 28.33 800
Nov 8, 2023 28.33 28.33 28.33 28.33 28.33 800
Nov 7, 2023 27.76 27.76 27.73 27.76 27.76 400
Nov 6, 2023 28.18 28.25 28.18 28.25 28.25 1,200
Nov 3, 2023 28.25 28.25 28.25 28.25 28.25 -
Nov 2, 2023 27.70 28.27 27.65 28.25 28.25 2,400
Nov 1, 2023 27.80 27.80 27.60 27.68 27.68 1,800
Oct 31, 2023 27.99 27.99 27.99 27.99 27.99 200
Oct 30, 2023 27.65 27.65 27.65 27.65 27.65 100
Oct 27, 2023 1.01 Dividend
Oct 27, 2023 28.50 28.50 27.60 27.79 27.79 1,600
Oct 26, 2023 28.44 28.44 28.44 28.44 27.43 -
Oct 25, 2023 28.44 28.44 28.44 28.44 27.43 -
Oct 24, 2023 28.44 28.44 28.44 28.44 27.43 300
Oct 23, 2023 28.58 28.58 28.25 28.56 27.55 2,800
Oct 20, 2023 28.49 28.49 28.43 28.43 27.42 700
Oct 19, 2023 28.45 28.45 28.45 28.45 27.44 -
Oct 18, 2023 28.73 28.73 28.45 28.45 27.44 1,300
Oct 17, 2023 28.69 28.73 28.69 28.73 27.71 400
Oct 16, 2023 28.69 28.69 28.69 28.69 27.68 -
Oct 13, 2023 28.69 28.69 28.69 28.69 27.68 300
Oct 12, 2023 28.66 28.66 28.40 28.50 27.49 900
Oct 11, 2023 28.28 28.28 28.28 28.28 27.28 -
Oct 10, 2023 28.28 28.28 28.28 28.28 27.28 -
Oct 9, 2023 28.42 28.67 28.28 28.28 27.28 500
Oct 6, 2023 28.49 28.49 28.49 28.49 27.48 700
Oct 5, 2023 28.57 28.57 28.57 28.57 27.56 900
Oct 4, 2023 28.74 28.74 28.74 28.74 27.72 300
Oct 3, 2023 28.73 28.73 28.73 28.73 27.71 200
Oct 2, 2023 28.73 28.73 28.73 28.73 27.71 200
Sep 29, 2023 28.34 28.72 28.34 28.65 27.64 3,100
Sep 28, 2023 28.41 28.41 28.41 28.41 27.41 -
Sep 27, 2023 28.41 28.41 28.41 28.41 27.41 -
Sep 26, 2023 28.68 28.68 28.38 28.41 27.41 3,500
Sep 25, 2023 28.40 28.40 28.40 28.40 27.40 100
Sep 22, 2023 28.50 28.65 28.40 28.40 27.40 1,300
Sep 21, 2023 28.48 28.75 28.48 28.65 27.64 1,300
Sep 20, 2023 28.50 28.50 28.50 28.50 27.49 300
Sep 19, 2023 28.54 28.54 28.50 28.50 27.49 700
Sep 18, 2023 28.74 28.74 28.74 28.74 27.72 200
Sep 15, 2023 28.57 28.57 28.57 28.57 27.56 -
Sep 14, 2023 28.57 28.57 28.57 28.57 27.56 -
Sep 13, 2023 28.61 28.61 28.57 28.57 27.56 2,200
Sep 12, 2023 28.78 28.78 28.78 28.78 27.76 200
Sep 11, 2023 28.75 28.75 28.75 28.75 27.73 500
Sep 8, 2023 28.70 28.75 28.68 28.68 27.67 500
Sep 7, 2023 28.64 28.90 28.64 28.90 27.88 1,600
Sep 6, 2023 28.56 28.74 28.56 28.74 27.72 500
Sep 5, 2023 28.65 28.65 28.65 28.65 27.64 -
Sep 1, 2023 28.65 28.65 28.65 28.65 27.64 200
Aug 31, 2023 28.65 28.65 28.65 28.65 27.64 -
Aug 30, 2023 28.56 28.65 28.56 28.65 27.64 1,900
Aug 29, 2023 28.53 28.53 28.53 28.53 27.52 300
Aug 28, 2023 28.60 28.60 28.60 28.60 27.59 -
Aug 25, 2023 28.45 28.60 28.45 28.60 27.59 3,300
Aug 24, 2023 28.47 28.55 28.44 28.55 27.54 1,100
Aug 23, 2023 28.38 28.38 28.38 28.38 27.38 -
Aug 22, 2023 28.38 28.38 28.38 28.38 27.38 300
Aug 21, 2023 28.47 28.50 28.45 28.49 27.48 3,000
Aug 18, 2023 28.48 28.55 28.38 28.50 27.49 2,900
Aug 17, 2023 28.27 28.27 28.27 28.27 27.27 400
Aug 16, 2023 28.46 28.46 28.46 28.46 27.45 400
Aug 15, 2023 28.59 28.62 28.40 28.40 27.40 1,900
Aug 14, 2023 28.60 28.60 28.50 28.50 27.49 700
Aug 11, 2023 28.50 28.61 28.50 28.60 27.59 1,300
Aug 10, 2023 28.49 28.49 28.33 28.48 27.47 1,900
Aug 9, 2023 28.40 28.47 28.32 28.40 27.40 1,400
Aug 8, 2023 28.35 28.45 28.35 28.45 27.44 800
Aug 7, 2023 28.25 28.35 28.25 28.28 27.28 900
Aug 4, 2023 28.28 28.43 28.28 28.43 27.42 400
Aug 3, 2023 28.37 28.40 28.19 28.20 27.20 3,200
Aug 2, 2023 28.20 28.71 28.20 28.46 27.45 1,400
Aug 1, 2023 28.70 28.73 28.30 28.30 27.30 800
Jul 31, 2023 28.36 28.40 28.36 28.40 27.40 1,100
Jul 28, 2023 28.23 28.34 28.23 28.34 27.34 800
Jul 27, 2023 28.18 28.18 28.18 28.18 27.18 800
Jul 26, 2023 28.35 28.35 28.35 28.35 27.35 -
Jul 25, 2023 28.35 28.35 28.35 28.35 27.35 100
Jul 24, 2023 28.19 28.35 28.17 28.26 27.26 2,300
Jul 21, 2023 28.10 28.10 28.10 28.10 27.11 1,400
Jul 20, 2023 28.19 28.23 28.19 28.23 27.23 400
Jul 19, 2023 28.36 28.36 28.08 28.19 27.19 900
Jul 18, 2023 28.03 28.38 28.02 28.38 27.38 2,500
Jul 17, 2023 28.21 28.21 28.15 28.21 27.21 400
Jul 14, 2023 28.20 28.20 28.20 28.20 27.20 200
Jul 13, 2023 28.15 28.36 28.15 28.17 27.17 600
Jul 12, 2023 28.11 28.15 28.11 28.15 27.15 900
Jul 11, 2023 28.11 28.11 28.11 28.11 27.12 1,400
Jul 10, 2023 28.38 28.38 28.30 28.33 27.33 1,100
Jul 7, 2023 28.40 28.40 28.40 28.40 27.40 -
Jul 6, 2023 28.11 28.40 28.11 28.40 27.40 1,100
Jul 5, 2023 28.35 28.35 28.13 28.13 27.13 500
Jul 3, 2023 28.35 28.35 28.35 28.35 27.35 100
Jun 30, 2023 28.35 28.35 28.35 28.35 27.35 -
Jun 29, 2023 28.35 28.35 28.35 28.35 27.35 200
Jun 28, 2023 28.36 28.36 28.34 28.34 27.34 300
Jun 27, 2023 28.46 28.46 28.46 28.46 27.45 -
Jun 26, 2023 28.45 28.50 28.45 28.46 27.45 1,100
Jun 23, 2023 28.43 28.43 28.15 28.30 27.30 1,200
Jun 22, 2023 28.15 28.15 28.11 28.11 27.12 700
Jun 21, 2023 28.22 28.22 28.22 28.22 27.22 -
Jun 20, 2023 28.35 28.35 28.18 28.22 27.22 600
Jun 16, 2023 28.35 28.38 28.15 28.38 27.38 2,200
Jun 15, 2023 28.40 28.40 28.40 28.40 27.40 -
Jun 14, 2023 28.29 28.40 27.90 28.40 27.40 6,400
Jun 13, 2023 28.25 28.25 28.25 28.25 27.25 -
Jun 12, 2023 28.50 28.50 28.25 28.25 27.25 400
Jun 9, 2023 28.28 28.40 28.28 28.40 27.40 800
Jun 8, 2023 28.32 28.33 28.32 28.33 27.33 500
Jun 7, 2023 28.31 28.48 28.13 28.28 27.28 2,300
Jun 6, 2023 28.25 28.25 28.02 28.02 27.03 4,200
Jun 5, 2023 28.62 28.62 28.22 28.22 27.22 900
Jun 2, 2023 28.62 28.65 28.51 28.51 27.50 1,500
Jun 1, 2023 28.67 28.67 28.67 28.67 27.66 -
May 31, 2023 28.48 28.67 28.48 28.67 27.66 500
May 30, 2023 28.75 28.75 28.00 28.00 27.01 4,900
May 26, 2023 29.09 29.09 29.09 29.09 28.06 -
May 25, 2023 29.17 29.17 29.09 29.09 28.06 300
May 24, 2023 29.21 29.21 29.21 29.21 28.18 400
May 23, 2023 28.75 28.75 28.50 28.50 27.49 2,000
May 22, 2023 28.75 29.60 28.65 28.71 27.69 5,200
May 19, 2023 28.75 28.75 28.75 28.75 27.73 -
May 18, 2023 28.75 28.75 28.75 28.75 27.73 800
May 17, 2023 29.00 29.07 28.75 29.07 28.04 1,100
May 16, 2023 29.10 29.10 28.68 28.68 27.67 2,700
May 15, 2023 28.82 28.98 28.82 28.98 27.95 1,000
May 12, 2023 29.17 29.55 29.00 29.34 28.30 3,500
May 11, 2023 29.18 29.25 28.81 29.21 28.18 3,200
May 10, 2023 29.58 29.92 29.03 29.03 28.00 700
May 9, 2023 29.60 29.60 29.60 29.60 28.55 500
May 8, 2023 29.39 29.60 28.86 29.60 28.55 1,100
May 5, 2023 29.61 29.80 29.60 29.60 28.55 800
May 4, 2023 29.61 29.61 29.61 29.61 28.56 100
May 3, 2023 29.94 29.99 29.94 29.99 28.93 500
May 2, 2023 29.50 29.70 29.50 29.65 28.60 1,500
May 1, 2023 29.70 29.70 29.27 29.27 28.23 400
Apr 28, 2023 29.93 29.93 29.93 29.93 28.87 100
Apr 27, 2023 0.99 Dividend
Apr 27, 2023 30.50 30.50 28.86 29.50 28.46 3,700
Apr 26, 2023 31.25 31.52 30.10 31.52 29.45 3,000
Apr 25, 2023 30.56 31.47 30.40 31.47 29.40 3,100
Apr 24, 2023 30.98 31.10 30.98 30.99 28.95 1,400
Apr 21, 2023 30.22 30.88 30.22 30.88 28.85 400
Apr 20, 2023 30.40 30.40 30.40 30.40 28.40 -
Apr 19, 2023 30.40 30.40 30.40 30.40 28.40 700

Related Tickers

ECCC Eagle Point Credit Company Inc.
22.10
+0.36%
 
XFLT-PA XAI Octagon Floating Rate & Alternative Income Trust
24.43
+0.12%
 
EICC Eagle Point Income Company Inc.
24.85
-0.20%
 
NYCB-PU New York Community Capital Trust V BONUSES UNIT
30.20
+1.38%
 
CSWC Capital Southwest Corporation
25.10
+1.28%
 
STT State Street Corporation
73.45
+0.56%