NYSE - Delayed Quote • USD
SCE Trust II TR PFD SECS 5.1% (SCE-PG)
At close: 3:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 19.81 | 20.03 | 19.80 | 19.90 | 19.90 | 18,016 |
Apr 25, 2024 | 19.73 | 19.93 | 19.33 | 19.65 | 19.65 | 31,606 |
Apr 24, 2024 | 20.25 | 20.60 | 19.77 | 19.95 | 19.95 | 26,158 |
Apr 23, 2024 | 20.18 | 20.31 | 20.00 | 20.31 | 20.31 | 6,933 |
Apr 22, 2024 | 19.99 | 20.13 | 19.99 | 20.13 | 20.13 | 6,407 |
Apr 19, 2024 | 19.87 | 20.12 | 19.81 | 19.93 | 19.93 | 12,201 |
Apr 18, 2024 | 20.01 | 20.10 | 19.88 | 19.90 | 19.90 | 8,757 |
Apr 17, 2024 | 20.11 | 20.39 | 19.97 | 19.97 | 19.97 | 14,351 |
Apr 16, 2024 | 20.25 | 20.33 | 19.97 | 19.97 | 19.97 | 11,774 |
Apr 15, 2024 | 20.70 | 20.70 | 20.21 | 20.25 | 20.25 | 14,917 |
Apr 12, 2024 | 20.83 | 21.33 | 20.83 | 20.90 | 20.90 | 3,636 |
Apr 11, 2024 | 21.13 | 21.13 | 20.85 | 20.86 | 20.86 | 8,475 |
Apr 10, 2024 | 21.22 | 21.29 | 21.15 | 21.29 | 21.29 | 9,619 |
Apr 9, 2024 | 21.21 | 21.49 | 21.21 | 21.49 | 21.49 | 19,306 |
Apr 8, 2024 | 21.35 | 21.55 | 21.35 | 21.50 | 21.50 | 10,337 |
Apr 5, 2024 | 21.30 | 21.50 | 21.25 | 21.38 | 21.38 | 9,004 |
Apr 4, 2024 | 21.55 | 21.55 | 21.30 | 21.34 | 21.34 | 5,692 |
Apr 3, 2024 | 21.36 | 21.50 | 21.22 | 21.27 | 21.27 | 10,823 |
Apr 2, 2024 | 21.31 | 21.63 | 21.24 | 21.51 | 21.51 | 19,106 |
Apr 1, 2024 | 21.37 | 21.70 | 21.32 | 21.67 | 21.67 | 10,535 |
Mar 28, 2024 | 21.40 | 21.50 | 21.30 | 21.39 | 21.39 | 9,459 |
Mar 27, 2024 | 21.35 | 21.52 | 21.26 | 21.45 | 21.45 | 16,836 |
Mar 26, 2024 | 21.21 | 21.50 | 21.21 | 21.35 | 21.35 | 7,362 |
Mar 25, 2024 | 21.40 | 21.58 | 21.30 | 21.30 | 21.30 | 12,133 |
Mar 22, 2024 | 21.65 | 21.65 | 21.43 | 21.43 | 21.43 | 6,628 |
Mar 21, 2024 | 21.57 | 21.67 | 21.57 | 21.65 | 21.65 | 11,890 |
Mar 20, 2024 | 21.30 | 21.69 | 21.25 | 21.54 | 21.54 | 23,289 |
Mar 19, 2024 | 21.31 | 21.42 | 21.17 | 21.42 | 21.42 | 17,626 |
Mar 18, 2024 | 21.21 | 21.35 | 21.15 | 21.34 | 21.34 | 111,138 |
Mar 15, 2024 | 20.92 | 21.34 | 20.65 | 21.26 | 21.26 | 42,161 |
Mar 14, 2024 | 21.06 | 21.13 | 20.69 | 20.84 | 20.84 | 16,817 |
Mar 13, 2024 | 0.32 Dividend | |||||
Mar 13, 2024 | 20.65 | 21.25 | 20.60 | 21.07 | 21.07 | 13,903 |
Mar 12, 2024 | 21.02 | 21.30 | 21.02 | 21.25 | 20.93 | 7,133 |
Mar 11, 2024 | 21.27 | 21.30 | 20.92 | 21.29 | 20.97 | 5,397 |
Mar 8, 2024 | 21.00 | 21.30 | 20.96 | 21.22 | 20.90 | 16,870 |
Mar 7, 2024 | 21.03 | 21.25 | 20.90 | 21.07 | 20.75 | 22,539 |
Mar 6, 2024 | 20.92 | 21.05 | 20.92 | 21.03 | 20.71 | 14,782 |
Mar 5, 2024 | 20.93 | 20.99 | 20.90 | 20.94 | 20.63 | 5,209 |
Mar 4, 2024 | 21.00 | 21.00 | 20.86 | 20.95 | 20.64 | 9,539 |
Mar 1, 2024 | 21.02 | 21.02 | 20.90 | 20.98 | 20.67 | 10,478 |
Feb 29, 2024 | 20.90 | 21.16 | 20.89 | 21.10 | 20.78 | 26,604 |
Feb 28, 2024 | 21.00 | 21.06 | 20.84 | 20.99 | 20.67 | 10,044 |
Feb 27, 2024 | 20.93 | 21.03 | 20.81 | 20.90 | 20.59 | 13,253 |
Feb 26, 2024 | 20.94 | 20.97 | 20.82 | 20.93 | 20.62 | 12,793 |
Feb 23, 2024 | 20.83 | 20.97 | 20.71 | 20.81 | 20.50 | 35,001 |
Feb 22, 2024 | 20.96 | 21.13 | 20.82 | 20.86 | 20.55 | 7,324 |
Feb 21, 2024 | 20.66 | 20.97 | 20.66 | 20.95 | 20.64 | 20,210 |
Feb 20, 2024 | 20.90 | 20.90 | 20.64 | 20.69 | 20.38 | 15,780 |
Feb 16, 2024 | 20.92 | 20.94 | 20.78 | 20.92 | 20.61 | 4,868 |
Feb 15, 2024 | 20.77 | 21.14 | 20.73 | 20.73 | 20.42 | 8,819 |
Feb 14, 2024 | 20.90 | 21.04 | 20.85 | 20.85 | 20.54 | 12,801 |
Feb 13, 2024 | 20.67 | 21.08 | 20.67 | 20.71 | 20.40 | 8,576 |
Feb 12, 2024 | 20.68 | 20.86 | 20.67 | 20.84 | 20.53 | 11,469 |
Feb 9, 2024 | 20.69 | 20.83 | 20.66 | 20.66 | 20.35 | 13,507 |
Feb 8, 2024 | 20.74 | 20.87 | 20.67 | 20.78 | 20.47 | 16,866 |
Feb 7, 2024 | 20.79 | 20.88 | 20.77 | 20.88 | 20.57 | 3,325 |
Feb 6, 2024 | 20.90 | 20.90 | 20.55 | 20.69 | 20.38 | 9,616 |
Feb 5, 2024 | 20.73 | 20.82 | 20.66 | 20.66 | 20.35 | 5,237 |
Feb 2, 2024 | 20.73 | 20.91 | 20.57 | 20.90 | 20.59 | 5,320 |
Feb 1, 2024 | 20.43 | 20.90 | 20.43 | 20.90 | 20.59 | 30,177 |
Jan 31, 2024 | 20.37 | 20.74 | 20.32 | 20.34 | 20.03 | 20,013 |
Jan 30, 2024 | 20.73 | 20.73 | 20.35 | 20.50 | 20.19 | 12,649 |
Jan 29, 2024 | 20.60 | 20.84 | 20.58 | 20.73 | 20.42 | 9,085 |
Jan 26, 2024 | 20.86 | 20.86 | 20.64 | 20.65 | 20.34 | 11,572 |
Jan 25, 2024 | 20.71 | 20.88 | 20.54 | 20.77 | 20.46 | 31,834 |
Jan 24, 2024 | 20.45 | 20.73 | 20.45 | 20.73 | 20.42 | 13,732 |
Jan 23, 2024 | 20.74 | 20.74 | 20.38 | 20.56 | 20.25 | 5,517 |
Jan 22, 2024 | 20.47 | 20.76 | 20.38 | 20.76 | 20.45 | 8,523 |
Jan 19, 2024 | 20.23 | 20.49 | 20.21 | 20.49 | 20.18 | 5,593 |
Jan 18, 2024 | 20.43 | 20.55 | 20.33 | 20.49 | 20.18 | 20,035 |
Jan 17, 2024 | 20.59 | 20.63 | 20.41 | 20.41 | 20.10 | 6,503 |
Jan 16, 2024 | 20.74 | 20.74 | 20.41 | 20.41 | 20.11 | 5,009 |
Jan 12, 2024 | 20.52 | 20.72 | 20.52 | 20.60 | 20.29 | 3,719 |
Jan 11, 2024 | 20.48 | 20.74 | 20.48 | 20.74 | 20.43 | 3,572 |
Jan 10, 2024 | 20.72 | 20.72 | 20.31 | 20.42 | 20.11 | 16,408 |
Jan 9, 2024 | 20.50 | 20.84 | 20.41 | 20.68 | 20.37 | 10,958 |
Jan 8, 2024 | 20.43 | 20.53 | 20.31 | 20.53 | 20.22 | 9,009 |
Jan 5, 2024 | 20.56 | 20.56 | 20.33 | 20.35 | 20.04 | 7,584 |
Jan 4, 2024 | 20.70 | 20.70 | 20.37 | 20.37 | 20.06 | 6,604 |
Jan 3, 2024 | 20.72 | 20.72 | 20.43 | 20.45 | 20.14 | 7,184 |
Jan 2, 2024 | 20.60 | 20.81 | 20.60 | 20.60 | 20.29 | 5,434 |
Dec 29, 2023 | 20.61 | 20.98 | 20.60 | 20.61 | 20.30 | 10,998 |
Dec 28, 2023 | 20.77 | 20.78 | 20.60 | 20.60 | 20.29 | 11,416 |
Dec 27, 2023 | 20.99 | 20.99 | 20.60 | 20.71 | 20.40 | 25,524 |
Dec 26, 2023 | 20.68 | 21.29 | 20.62 | 20.82 | 20.51 | 11,448 |
Dec 22, 2023 | 20.60 | 20.85 | 20.60 | 20.75 | 20.44 | 14,144 |
Dec 21, 2023 | 21.01 | 21.35 | 20.50 | 20.67 | 20.36 | 26,011 |
Dec 20, 2023 | 20.70 | 20.96 | 20.67 | 20.96 | 20.65 | 20,273 |
Dec 19, 2023 | 19.94 | 20.56 | 19.94 | 20.54 | 20.23 | 21,855 |
Dec 18, 2023 | 19.85 | 20.37 | 19.85 | 20.35 | 20.04 | 16,494 |
Dec 15, 2023 | 19.76 | 20.41 | 19.76 | 20.32 | 20.02 | 33,383 |
Dec 14, 2023 | 19.84 | 20.00 | 19.73 | 19.90 | 19.60 | 20,821 |
Dec 13, 2023 | 0.32 Dividend | |||||
Dec 13, 2023 | 19.31 | 19.72 | 19.21 | 19.64 | 19.35 | 54,454 |
Dec 12, 2023 | 19.61 | 19.85 | 19.58 | 19.85 | 19.24 | 18,647 |
Dec 11, 2023 | 19.78 | 19.95 | 19.65 | 19.80 | 19.19 | 21,691 |
Dec 8, 2023 | 19.98 | 20.01 | 19.65 | 19.68 | 19.07 | 7,468 |
Dec 7, 2023 | 19.90 | 19.99 | 19.88 | 19.99 | 19.37 | 4,932 |
Dec 6, 2023 | 20.00 | 20.05 | 19.90 | 19.90 | 19.29 | 4,209 |
Dec 5, 2023 | 19.88 | 20.01 | 19.82 | 19.96 | 19.34 | 8,378 |
Dec 4, 2023 | 19.80 | 20.08 | 19.58 | 19.87 | 19.26 | 10,852 |
Dec 1, 2023 | 19.57 | 19.92 | 19.36 | 19.80 | 19.19 | 23,119 |
Nov 30, 2023 | 19.14 | 19.59 | 19.14 | 19.59 | 18.99 | 15,772 |
Nov 29, 2023 | 19.00 | 19.20 | 18.85 | 19.19 | 18.60 | 6,955 |
Nov 28, 2023 | 18.91 | 19.13 | 18.91 | 19.10 | 18.51 | 14,082 |
Nov 27, 2023 | 18.75 | 19.09 | 18.68 | 18.89 | 18.31 | 9,668 |
Nov 24, 2023 | 18.85 | 18.85 | 18.67 | 18.81 | 18.23 | 1,025 |
Nov 22, 2023 | 18.79 | 18.80 | 18.61 | 18.67 | 18.09 | 13,677 |
Nov 21, 2023 | 19.05 | 19.16 | 18.78 | 18.78 | 18.20 | 8,283 |
Nov 20, 2023 | 19.00 | 19.15 | 18.77 | 18.96 | 18.38 | 11,356 |
Nov 17, 2023 | 18.95 | 19.22 | 18.90 | 19.11 | 18.52 | 11,190 |
Nov 16, 2023 | 19.28 | 19.28 | 18.96 | 18.96 | 18.38 | 6,281 |
Nov 15, 2023 | 19.33 | 19.35 | 18.73 | 19.07 | 18.48 | 19,776 |
Nov 14, 2023 | 18.88 | 19.28 | 18.88 | 19.28 | 18.69 | 9,184 |
Nov 13, 2023 | 18.53 | 18.97 | 18.48 | 18.71 | 18.13 | 11,759 |
Nov 10, 2023 | 18.47 | 18.80 | 18.45 | 18.80 | 18.22 | 2,719 |
Nov 9, 2023 | 18.98 | 19.09 | 18.46 | 18.55 | 17.98 | 3,630 |
Nov 8, 2023 | 18.69 | 19.24 | 18.69 | 18.85 | 18.27 | 8,092 |
Nov 7, 2023 | 19.17 | 19.17 | 18.80 | 18.86 | 18.28 | 9,559 |
Nov 6, 2023 | 19.17 | 19.17 | 19.00 | 19.00 | 18.41 | 6,012 |
Nov 3, 2023 | 18.52 | 19.06 | 18.44 | 19.06 | 18.47 | 11,617 |
Nov 2, 2023 | 18.40 | 18.58 | 18.16 | 18.46 | 17.89 | 8,414 |
Nov 1, 2023 | 17.43 | 17.93 | 17.43 | 17.93 | 17.38 | 16,950 |
Oct 31, 2023 | 17.25 | 17.54 | 17.21 | 17.54 | 17.00 | 19,511 |
Oct 30, 2023 | 17.13 | 17.32 | 16.96 | 17.11 | 16.58 | 12,909 |
Oct 27, 2023 | 17.18 | 17.35 | 17.00 | 17.00 | 16.48 | 5,971 |
Oct 26, 2023 | 17.20 | 17.35 | 17.10 | 17.20 | 16.67 | 9,999 |
Oct 25, 2023 | 17.35 | 17.38 | 17.19 | 17.19 | 16.66 | 5,035 |
Oct 24, 2023 | 17.20 | 17.56 | 17.20 | 17.21 | 16.68 | 3,306 |
Oct 23, 2023 | 17.60 | 17.60 | 17.05 | 17.08 | 16.55 | 3,459 |
Oct 20, 2023 | 17.20 | 17.35 | 17.05 | 17.35 | 16.82 | 8,301 |
Oct 19, 2023 | 17.89 | 17.89 | 17.20 | 17.20 | 16.67 | 11,594 |
Oct 18, 2023 | 17.36 | 17.77 | 17.36 | 17.47 | 16.93 | 7,778 |
Oct 17, 2023 | 17.56 | 17.85 | 17.32 | 17.53 | 16.99 | 11,308 |
Oct 16, 2023 | 17.83 | 18.00 | 17.70 | 17.73 | 17.18 | 12,789 |
Oct 13, 2023 | 18.01 | 18.08 | 17.83 | 17.83 | 17.28 | 5,722 |
Oct 12, 2023 | 18.03 | 18.38 | 17.91 | 18.33 | 17.77 | 12,902 |
Oct 11, 2023 | 18.12 | 18.13 | 17.94 | 18.06 | 17.50 | 14,220 |
Oct 10, 2023 | 18.00 | 18.33 | 18.00 | 18.14 | 17.58 | 6,738 |
Oct 9, 2023 | 18.20 | 18.20 | 17.73 | 17.99 | 17.44 | 12,279 |
Oct 6, 2023 | 17.86 | 18.03 | 17.55 | 17.87 | 17.32 | 14,446 |
Oct 5, 2023 | 17.65 | 17.98 | 17.55 | 17.94 | 17.39 | 23,706 |
Oct 4, 2023 | 17.82 | 18.09 | 17.66 | 17.80 | 17.25 | 18,082 |
Oct 3, 2023 | 17.90 | 17.92 | 17.50 | 17.62 | 17.08 | 28,997 |
Oct 2, 2023 | 17.89 | 18.09 | 17.76 | 18.00 | 17.45 | 46,943 |
Sep 29, 2023 | 18.33 | 18.50 | 17.89 | 17.89 | 17.34 | 197,468 |
Sep 28, 2023 | 17.91 | 18.25 | 17.91 | 18.16 | 17.60 | 4,166 |
Sep 27, 2023 | 18.08 | 18.31 | 17.90 | 18.20 | 17.64 | 31,343 |
Sep 26, 2023 | 18.08 | 18.15 | 17.86 | 18.00 | 17.45 | 15,164 |
Sep 25, 2023 | 18.18 | 18.29 | 18.00 | 18.05 | 17.49 | 5,790 |
Sep 22, 2023 | 18.15 | 18.41 | 18.15 | 18.18 | 17.62 | 9,555 |
Sep 21, 2023 | 18.40 | 18.40 | 18.16 | 18.32 | 17.76 | 20,087 |
Sep 20, 2023 | 18.75 | 18.82 | 18.51 | 18.55 | 17.98 | 23,703 |
Sep 19, 2023 | 18.51 | 18.66 | 18.51 | 18.63 | 18.06 | 14,013 |
Sep 18, 2023 | 18.44 | 18.71 | 18.44 | 18.68 | 18.10 | 19,390 |
Sep 15, 2023 | 18.39 | 18.78 | 18.31 | 18.52 | 17.95 | 20,311 |
Sep 14, 2023 | 18.49 | 18.56 | 18.35 | 18.56 | 17.99 | 8,135 |
Sep 13, 2023 | 0.32 Dividend | |||||
Sep 13, 2023 | 18.46 | 18.66 | 18.03 | 18.49 | 17.92 | 16,979 |
Sep 12, 2023 | 18.83 | 19.00 | 18.67 | 18.85 | 17.96 | 13,677 |
Sep 11, 2023 | 18.95 | 19.19 | 18.75 | 18.90 | 18.01 | 10,753 |
Sep 8, 2023 | 19.28 | 19.28 | 18.85 | 18.98 | 18.08 | 14,189 |
Sep 7, 2023 | 19.27 | 19.36 | 19.05 | 19.14 | 18.24 | 19,016 |
Sep 6, 2023 | 19.44 | 19.44 | 19.06 | 19.20 | 18.29 | 16,636 |
Sep 5, 2023 | 19.20 | 19.42 | 19.19 | 19.21 | 18.30 | 25,184 |
Sep 1, 2023 | 19.31 | 19.48 | 19.05 | 19.18 | 18.27 | 8,342 |
Aug 31, 2023 | 19.09 | 19.42 | 19.09 | 19.30 | 18.39 | 21,254 |
Aug 30, 2023 | 19.35 | 19.35 | 19.07 | 19.15 | 18.25 | 15,077 |
Aug 29, 2023 | 19.00 | 19.15 | 19.00 | 19.08 | 18.18 | 2,319 |
Aug 28, 2023 | 18.92 | 19.26 | 18.92 | 19.18 | 18.28 | 13,187 |
Aug 25, 2023 | 18.85 | 18.93 | 18.60 | 18.93 | 18.04 | 5,419 |
Aug 24, 2023 | 19.19 | 19.30 | 18.85 | 18.95 | 18.06 | 13,280 |
Aug 23, 2023 | 19.25 | 19.37 | 19.11 | 19.24 | 18.33 | 28,358 |
Aug 22, 2023 | 19.13 | 19.29 | 19.10 | 19.18 | 18.27 | 9,648 |
Aug 21, 2023 | 19.50 | 19.50 | 19.20 | 19.20 | 18.29 | 7,364 |
Aug 18, 2023 | 19.46 | 19.51 | 19.42 | 19.50 | 18.58 | 5,475 |
Aug 17, 2023 | 19.35 | 19.64 | 19.25 | 19.45 | 18.53 | 6,874 |
Aug 16, 2023 | 19.60 | 19.90 | 19.50 | 19.52 | 18.60 | 7,452 |
Aug 15, 2023 | 19.97 | 20.18 | 19.60 | 19.60 | 18.67 | 9,712 |
Aug 14, 2023 | 19.92 | 20.07 | 19.89 | 19.98 | 19.04 | 18,724 |
Aug 11, 2023 | 19.68 | 19.90 | 19.68 | 19.83 | 18.89 | 15,184 |
Aug 10, 2023 | 19.69 | 19.79 | 19.66 | 19.69 | 18.76 | 4,884 |
Aug 9, 2023 | 19.87 | 19.87 | 19.65 | 19.69 | 18.76 | 12,277 |
Aug 8, 2023 | 19.84 | 19.90 | 19.69 | 19.82 | 18.88 | 6,549 |
Aug 7, 2023 | 20.10 | 20.10 | 19.79 | 19.86 | 18.92 | 7,579 |
Aug 4, 2023 | 20.62 | 20.62 | 19.82 | 19.90 | 18.96 | 6,794 |
Aug 3, 2023 | 20.31 | 20.31 | 19.73 | 19.73 | 18.80 | 13,962 |
Aug 2, 2023 | 20.09 | 20.17 | 19.90 | 20.00 | 19.06 | 14,407 |
Aug 1, 2023 | 20.08 | 20.65 | 20.05 | 20.06 | 19.11 | 9,819 |
Jul 31, 2023 | 20.19 | 20.51 | 20.14 | 20.51 | 19.54 | 17,916 |
Jul 28, 2023 | 20.18 | 20.25 | 20.01 | 20.19 | 19.24 | 7,006 |
Jul 27, 2023 | 20.35 | 20.64 | 20.13 | 20.21 | 19.26 | 5,751 |
Jul 26, 2023 | 20.33 | 20.52 | 20.25 | 20.31 | 19.35 | 10,264 |
Jul 25, 2023 | 20.81 | 20.81 | 20.06 | 20.15 | 19.20 | 12,594 |
Jul 24, 2023 | 20.46 | 20.79 | 20.17 | 20.20 | 19.25 | 11,365 |
Jul 21, 2023 | 20.50 | 20.50 | 20.27 | 20.34 | 19.38 | 3,581 |
Jul 20, 2023 | 20.11 | 20.81 | 20.11 | 20.55 | 19.58 | 5,284 |
Jul 19, 2023 | 20.09 | 20.50 | 20.09 | 20.44 | 19.48 | 2,684 |
Jul 18, 2023 | 20.30 | 20.66 | 20.19 | 20.46 | 19.49 | 6,798 |
Jul 17, 2023 | 20.48 | 20.65 | 20.35 | 20.39 | 19.43 | 6,086 |
Jul 14, 2023 | 20.51 | 20.83 | 20.51 | 20.75 | 19.77 | 3,779 |
Jul 13, 2023 | 20.96 | 20.97 | 20.58 | 20.88 | 19.89 | 5,941 |
Jul 12, 2023 | 20.75 | 20.82 | 20.56 | 20.57 | 19.60 | 4,522 |
Jul 11, 2023 | 20.29 | 20.75 | 20.29 | 20.75 | 19.77 | 12,801 |
Jul 10, 2023 | 20.29 | 20.49 | 20.29 | 20.39 | 19.43 | 4,661 |
Jul 7, 2023 | 19.94 | 20.40 | 19.87 | 20.34 | 19.38 | 8,033 |
Jul 6, 2023 | 20.12 | 20.12 | 19.81 | 19.91 | 18.97 | 8,878 |
Jul 5, 2023 | 20.55 | 20.59 | 20.23 | 20.23 | 19.28 | 5,740 |
Jul 3, 2023 | 20.37 | 20.49 | 20.37 | 20.49 | 19.52 | 899 |
Jun 30, 2023 | 20.61 | 20.76 | 20.24 | 20.32 | 19.36 | 56,386 |
Jun 29, 2023 | 20.23 | 20.66 | 20.14 | 20.55 | 19.58 | 20,863 |
Jun 28, 2023 | 19.99 | 20.40 | 19.98 | 20.40 | 19.44 | 3,290 |
Jun 27, 2023 | 20.10 | 20.14 | 19.98 | 19.98 | 19.04 | 7,498 |
Jun 26, 2023 | 19.73 | 20.56 | 19.73 | 20.09 | 19.14 | 5,498 |
Jun 23, 2023 | 19.80 | 20.07 | 19.76 | 19.80 | 18.87 | 9,499 |
Jun 22, 2023 | 20.21 | 20.21 | 19.82 | 19.82 | 18.88 | 5,893 |
Jun 21, 2023 | 19.81 | 20.07 | 19.80 | 20.05 | 19.10 | 12,668 |
Jun 20, 2023 | 19.94 | 20.09 | 19.83 | 20.06 | 19.11 | 6,003 |
Jun 16, 2023 | 19.93 | 20.24 | 19.80 | 20.18 | 19.23 | 17,182 |
Jun 15, 2023 | 20.15 | 20.30 | 19.90 | 20.14 | 19.19 | 16,032 |
Jun 14, 2023 | 19.90 | 20.38 | 19.90 | 19.90 | 18.96 | 6,919 |
Jun 13, 2023 | 0.32 Dividend | |||||
Jun 13, 2023 | 20.05 | 20.37 | 20.05 | 20.23 | 19.28 | 7,689 |
Jun 12, 2023 | 20.61 | 20.80 | 20.39 | 20.53 | 19.26 | 8,961 |
Jun 9, 2023 | 20.38 | 20.86 | 20.38 | 20.69 | 19.41 | 8,066 |
Jun 8, 2023 | 20.23 | 20.67 | 20.23 | 20.66 | 19.38 | 5,631 |
Jun 7, 2023 | 20.72 | 20.80 | 20.40 | 20.40 | 19.14 | 19,270 |
Jun 6, 2023 | 20.59 | 20.80 | 20.59 | 20.80 | 19.51 | 4,128 |
Jun 5, 2023 | 20.71 | 20.84 | 20.49 | 20.49 | 19.22 | 16,536 |
Jun 2, 2023 | 20.73 | 21.10 | 20.66 | 20.71 | 19.43 | 20,831 |
Jun 1, 2023 | 20.62 | 20.82 | 20.33 | 20.70 | 19.42 | 12,819 |
May 31, 2023 | 19.80 | 20.97 | 19.80 | 20.79 | 19.50 | 50,603 |
May 30, 2023 | 20.00 | 20.36 | 19.99 | 20.00 | 18.76 | 3,038 |
May 26, 2023 | 20.11 | 20.25 | 19.90 | 19.90 | 18.67 | 10,874 |
May 25, 2023 | 20.31 | 20.45 | 20.05 | 20.10 | 18.85 | 8,642 |
May 24, 2023 | 20.32 | 20.40 | 20.28 | 20.40 | 19.14 | 3,754 |
May 23, 2023 | 20.31 | 20.46 | 20.31 | 20.44 | 19.17 | 6,622 |
May 22, 2023 | 20.26 | 20.50 | 20.20 | 20.50 | 19.23 | 7,001 |
May 19, 2023 | 20.40 | 20.40 | 20.24 | 20.38 | 19.11 | 4,409 |
May 18, 2023 | 20.42 | 20.54 | 20.25 | 20.41 | 19.14 | 3,042 |
May 17, 2023 | 20.15 | 20.57 | 20.10 | 20.19 | 18.94 | 6,849 |
May 16, 2023 | 20.50 | 20.50 | 20.04 | 20.04 | 18.80 | 5,572 |
May 15, 2023 | 20.17 | 20.50 | 20.14 | 20.50 | 19.23 | 7,605 |
May 12, 2023 | 20.25 | 20.30 | 20.06 | 20.30 | 19.04 | 2,229 |
May 11, 2023 | 20.15 | 20.26 | 20.01 | 20.10 | 18.85 | 3,132 |
May 10, 2023 | 20.17 | 20.30 | 19.97 | 19.97 | 18.73 | 6,224 |
May 9, 2023 | 19.87 | 20.10 | 19.87 | 20.05 | 18.81 | 4,411 |
May 8, 2023 | 20.06 | 20.21 | 19.90 | 20.08 | 18.84 | 10,840 |
May 5, 2023 | 20.15 | 20.15 | 19.79 | 20.10 | 18.85 | 7,896 |
May 4, 2023 | 19.85 | 20.25 | 19.68 | 19.68 | 18.46 | 19,264 |
May 3, 2023 | 20.24 | 20.34 | 19.86 | 20.00 | 18.76 | 25,951 |
May 2, 2023 | 20.20 | 20.58 | 20.08 | 20.12 | 18.87 | 24,434 |
May 1, 2023 | 20.59 | 20.65 | 20.38 | 20.65 | 19.37 | 1,169 |
Apr 28, 2023 | 20.05 | 20.80 | 20.03 | 20.69 | 19.41 | 26,250 |
Apr 27, 2023 | 20.16 | 20.25 | 20.00 | 20.22 | 18.97 | 6,669 |
Related Tickers
SCE-PM SCE Trust VII
26.20
-0.95%
PRIF-PL Priority Income Fund, Inc.
22.48
+0.13%
SCE-PK SCE Trust V PFD SEC
24.27
+0.33%
SCE-PL SCE Trust VI 5% TR PREF SECS
19.43
+0.47%
SCE-PH SCE Trust III
25.02
-0.12%
ECCF Eagle Point Credit Company Inc.
24.72
-0.75%
SAMG Silvercrest Asset Management Group Inc.
15.10
+1.75%
HPS John Hancock Preferred Income Fund III
15.00
+0.33%
DFP Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.
18.07
+0.67%
CCD Calamos Dynamic Convertible and Income Fund
22.05
+0.96%