NYSE - Delayed Quote USD

SCE Trust V PFD SEC (SCE-PK)

24.19 -0.33 (-1.35%)
At close: April 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 24.33 24.35 24.19 24.19 24.19 8,413
Apr 24, 2024 24.50 24.67 24.40 24.52 24.52 39,335
Apr 23, 2024 24.36 24.56 24.28 24.56 24.56 20,876
Apr 22, 2024 24.08 24.36 23.93 24.25 24.25 22,775
Apr 19, 2024 23.69 24.18 23.52 24.09 24.09 48,637
Apr 18, 2024 23.73 23.73 23.35 23.70 23.70 19,441
Apr 17, 2024 23.58 23.75 23.41 23.58 23.58 20,666
Apr 16, 2024 23.10 23.51 23.02 23.42 23.42 18,465
Apr 15, 2024 23.43 23.45 23.11 23.12 23.12 22,465
Apr 12, 2024 23.51 23.52 23.42 23.42 23.42 4,703
Apr 11, 2024 23.46 23.50 23.30 23.38 23.38 14,007
Apr 10, 2024 23.66 23.71 23.39 23.55 23.55 22,585
Apr 9, 2024 24.08 24.11 23.85 23.94 23.94 8,523
Apr 8, 2024 24.00 24.03 23.86 24.03 24.03 10,254
Apr 5, 2024 23.95 24.11 23.91 24.00 24.00 6,676
Apr 4, 2024 24.06 24.20 23.80 23.98 23.98 12,966
Apr 3, 2024 23.83 24.15 23.83 23.94 23.94 9,460
Apr 2, 2024 24.10 24.19 23.89 23.93 23.93 10,435
Apr 1, 2024 24.19 24.34 23.92 24.24 24.24 25,410
Mar 28, 2024 24.59 25.11 24.05 24.05 24.05 58,807
Mar 27, 2024 24.80 24.94 24.48 24.48 24.48 11,478
Mar 26, 2024 24.74 24.74 24.47 24.61 24.61 22,191
Mar 25, 2024 25.25 25.25 24.56 24.57 24.57 32,456
Mar 22, 2024 25.33 25.33 25.08 25.24 25.24 11,505
Mar 21, 2024 25.13 25.49 25.04 25.21 25.21 22,950
Mar 20, 2024 24.91 25.10 24.71 24.98 24.98 9,431
Mar 19, 2024 24.56 24.97 24.56 24.93 24.93 13,450
Mar 18, 2024 24.61 24.61 24.37 24.56 24.56 9,097
Mar 15, 2024 24.42 24.64 24.19 24.45 24.45 4,441
Mar 14, 2024 24.24 24.47 24.15 24.31 24.31 8,694
Mar 13, 2024 0.34 Dividend
Mar 13, 2024 24.60 24.65 24.11 24.16 24.16 29,130
Mar 12, 2024 24.85 24.87 24.76 24.85 24.51 5,218
Mar 11, 2024 24.85 24.85 24.78 24.79 24.45 5,412
Mar 8, 2024 24.90 24.90 24.73 24.85 24.51 8,075
Mar 7, 2024 24.77 24.88 24.75 24.84 24.50 7,876
Mar 6, 2024 24.77 24.77 24.64 24.71 24.37 9,402
Mar 5, 2024 24.74 24.76 24.61 24.69 24.35 12,794
Mar 4, 2024 24.79 24.79 24.62 24.69 24.35 6,033
Mar 1, 2024 24.73 24.85 24.54 24.77 24.43 5,674
Feb 29, 2024 24.59 24.71 24.35 24.71 24.37 23,259
Feb 28, 2024 24.48 24.62 24.33 24.59 24.25 6,810
Feb 27, 2024 24.52 24.52 24.12 24.40 24.07 5,935
Feb 26, 2024 24.58 24.59 24.20 24.53 24.19 11,833
Feb 23, 2024 24.20 24.58 24.20 24.58 24.24 10,126
Feb 22, 2024 24.18 24.18 23.96 24.09 23.76 6,133
Feb 21, 2024 24.23 24.33 23.97 23.97 23.64 12,951
Feb 20, 2024 24.17 24.29 24.05 24.05 23.72 5,065
Feb 16, 2024 24.28 24.39 23.98 24.21 23.88 13,324
Feb 15, 2024 24.27 24.43 24.18 24.22 23.89 8,555
Feb 14, 2024 23.93 24.24 23.83 24.24 23.91 10,981
Feb 13, 2024 24.35 24.35 23.79 23.99 23.66 20,288
Feb 12, 2024 24.54 24.54 24.18 24.48 24.14 15,991
Feb 9, 2024 24.32 24.56 24.22 24.54 24.20 11,991
Feb 8, 2024 24.25 24.34 24.15 24.16 23.82 7,349
Feb 7, 2024 24.37 24.41 24.21 24.32 23.99 12,685
Feb 6, 2024 24.16 24.38 24.00 24.28 23.95 5,848
Feb 5, 2024 24.32 24.32 23.78 24.25 23.92 6,801
Feb 2, 2024 24.23 24.36 24.23 24.27 23.94 6,520
Feb 1, 2024 24.25 24.41 24.15 24.31 23.98 12,140
Jan 31, 2024 24.35 24.45 24.08 24.13 23.80 23,156
Jan 30, 2024 24.29 24.30 24.16 24.30 23.97 8,487
Jan 29, 2024 24.42 24.44 24.16 24.17 23.84 9,150
Jan 26, 2024 24.35 24.47 24.19 24.30 23.97 11,272
Jan 25, 2024 24.38 24.38 24.23 24.35 24.02 13,744
Jan 24, 2024 24.18 24.37 23.85 24.34 24.01 18,726
Jan 23, 2024 24.09 24.17 23.90 24.04 23.71 6,549
Jan 22, 2024 24.09 24.09 23.90 24.00 23.67 7,445
Jan 19, 2024 23.71 23.97 23.60 23.90 23.57 13,089
Jan 18, 2024 23.84 24.21 23.50 23.59 23.27 18,528
Jan 17, 2024 24.07 24.31 23.59 23.76 23.43 32,316
Jan 16, 2024 24.27 24.42 24.03 24.07 23.74 3,765
Jan 12, 2024 24.23 24.25 24.00 24.10 23.77 23,652
Jan 11, 2024 24.42 24.44 24.13 24.13 23.80 13,292
Jan 10, 2024 24.35 24.50 24.33 24.39 24.06 7,464
Jan 9, 2024 24.30 24.45 24.30 24.31 23.98 11,574
Jan 8, 2024 24.29 24.36 24.21 24.21 23.88 7,111
Jan 5, 2024 24.25 24.44 24.11 24.14 23.81 14,845
Jan 4, 2024 24.19 24.26 24.14 24.16 23.83 5,046
Jan 3, 2024 24.20 24.35 23.92 24.19 23.86 22,019
Jan 2, 2024 24.21 24.39 24.21 24.23 23.90 6,719
Dec 29, 2023 24.53 24.66 24.25 24.34 24.01 270,496
Dec 28, 2023 24.59 24.62 24.34 24.46 24.12 74,517
Dec 27, 2023 24.58 24.62 24.37 24.60 24.26 29,216
Dec 26, 2023 24.49 24.65 24.31 24.39 24.06 20,187
Dec 22, 2023 24.50 24.58 24.28 24.32 23.99 65,969
Dec 21, 2023 24.66 24.66 24.23 24.38 24.05 43,187
Dec 20, 2023 24.39 24.70 24.34 24.55 24.21 17,540
Dec 19, 2023 23.88 24.46 23.88 24.33 24.00 26,740
Dec 18, 2023 23.75 23.97 23.50 23.89 23.56 22,626
Dec 15, 2023 24.08 24.08 23.36 23.58 23.26 20,461
Dec 14, 2023 23.96 24.06 23.80 23.99 23.66 7,958
Dec 13, 2023 0.34 Dividend
Dec 13, 2023 23.45 23.68 23.44 23.65 23.33 30,477
Dec 12, 2023 23.60 23.72 23.48 23.59 22.93 20,183
Dec 11, 2023 23.62 23.68 23.41 23.60 22.94 10,856
Dec 8, 2023 23.50 23.67 23.34 23.50 22.84 12,840
Dec 7, 2023 23.47 23.67 23.35 23.35 22.70 14,831
Dec 6, 2023 23.48 23.56 23.30 23.30 22.65 11,830
Dec 5, 2023 23.35 23.64 23.29 23.31 22.66 11,116
Dec 4, 2023 23.68 23.76 23.22 23.23 22.58 13,422
Dec 1, 2023 23.38 23.90 23.26 23.70 23.04 31,058
Nov 30, 2023 23.00 23.54 22.89 23.46 22.80 66,940
Nov 29, 2023 22.62 23.03 22.58 22.87 22.23 22,803
Nov 28, 2023 22.90 22.90 22.50 22.60 21.97 32,083
Nov 27, 2023 23.00 23.04 22.74 22.82 22.18 14,498
Nov 24, 2023 22.97 23.07 22.91 23.07 22.43 2,845
Nov 22, 2023 23.10 23.13 22.73 23.00 22.36 19,145
Nov 21, 2023 22.95 23.08 22.73 22.99 22.35 14,027
Nov 20, 2023 23.10 23.13 22.92 23.13 22.48 10,393
Nov 17, 2023 22.98 23.30 22.92 23.02 22.38 7,088
Nov 16, 2023 23.34 23.34 22.86 22.86 22.22 14,261
Nov 15, 2023 23.39 23.45 22.89 23.25 22.60 6,498
Nov 14, 2023 23.04 23.44 23.04 23.26 22.61 13,900
Nov 13, 2023 22.80 22.98 22.64 22.98 22.34 8,255
Nov 10, 2023 22.90 22.96 22.49 22.72 22.09 6,253
Nov 9, 2023 22.89 22.89 22.54 22.74 22.10 8,376
Nov 8, 2023 22.83 23.00 22.64 22.91 22.27 10,706
Nov 7, 2023 22.97 22.97 22.51 22.89 22.25 7,856
Nov 6, 2023 22.86 22.92 22.56 22.92 22.28 10,538
Nov 3, 2023 22.91 22.94 22.32 22.94 22.30 9,478
Nov 2, 2023 22.71 22.90 22.41 22.72 22.09 23,386
Nov 1, 2023 22.15 22.44 22.09 22.44 21.81 11,916
Oct 31, 2023 21.67 22.23 21.38 22.05 21.43 32,153
Oct 30, 2023 21.77 21.77 21.37 21.70 21.09 8,087
Oct 27, 2023 21.89 21.89 21.40 21.54 20.94 27,578
Oct 26, 2023 21.83 21.98 21.45 21.80 21.19 16,322
Oct 25, 2023 21.95 21.97 21.57 21.83 21.22 8,095
Oct 24, 2023 21.84 21.91 21.55 21.91 21.30 7,416
Oct 23, 2023 21.72 21.84 21.40 21.83 21.22 16,349
Oct 20, 2023 21.48 21.74 20.98 21.74 21.13 19,078
Oct 19, 2023 21.64 21.66 21.16 21.35 20.75 17,033
Oct 18, 2023 21.37 21.69 21.04 21.53 20.93 20,364
Oct 17, 2023 21.19 21.48 21.14 21.30 20.70 17,137
Oct 16, 2023 21.30 21.53 21.12 21.38 20.78 20,655
Oct 13, 2023 21.78 21.78 21.21 21.21 20.62 12,625
Oct 12, 2023 22.01 22.05 21.64 21.64 21.04 18,490
Oct 11, 2023 21.70 22.09 21.70 21.77 21.16 38,556
Oct 10, 2023 21.63 21.93 21.63 21.84 21.23 6,998
Oct 9, 2023 21.78 21.78 21.42 21.52 20.92 10,330
Oct 6, 2023 21.39 21.92 21.39 21.59 20.99 17,131
Oct 5, 2023 22.12 22.12 21.54 21.58 20.98 15,952
Oct 4, 2023 22.21 22.34 21.59 22.04 21.42 22,421
Oct 3, 2023 22.61 22.63 21.96 22.02 21.40 40,083
Oct 2, 2023 21.88 22.80 21.38 22.77 22.13 195,876
Sep 29, 2023 22.61 22.87 21.90 21.90 21.29 273,887
Sep 28, 2023 22.58 22.87 22.52 22.78 22.14 31,508
Sep 27, 2023 22.36 23.36 22.36 22.70 22.07 282,804
Sep 26, 2023 21.75 22.45 21.75 22.38 21.75 88,678
Sep 25, 2023 21.82 22.12 21.51 21.97 21.36 27,655
Sep 22, 2023 22.06 22.23 22.01 22.06 21.44 13,419
Sep 21, 2023 22.30 22.33 22.00 22.17 21.55 20,339
Sep 20, 2023 22.43 22.58 22.39 22.55 21.92 13,037
Sep 19, 2023 22.41 22.63 22.33 22.51 21.88 4,009
Sep 18, 2023 22.60 22.66 22.51 22.60 21.97 56,468
Sep 15, 2023 22.69 22.71 22.50 22.60 21.97 10,198
Sep 14, 2023 22.75 22.75 22.52 22.70 22.07 5,438
Sep 13, 2023 0.34 Dividend
Sep 13, 2023 22.33 22.58 22.23 22.58 21.95 42,154
Sep 12, 2023 22.94 22.94 22.49 22.58 21.62 125,067
Sep 11, 2023 22.98 23.00 22.80 22.94 21.96 8,484
Sep 8, 2023 23.05 23.05 22.92 22.99 22.01 31,680
Sep 7, 2023 22.93 23.17 22.80 22.95 21.97 20,289
Sep 6, 2023 22.76 22.95 22.67 22.92 21.94 31,226
Sep 5, 2023 22.79 22.79 22.60 22.70 21.73 24,012
Sep 1, 2023 22.77 22.85 22.61 22.82 21.85 32,479
Aug 31, 2023 22.47 22.99 22.39 22.89 21.91 71,735
Aug 30, 2023 22.45 22.59 22.38 22.54 21.58 11,595
Aug 29, 2023 22.31 22.45 22.14 22.45 21.49 7,538
Aug 28, 2023 22.35 22.57 22.16 22.22 21.27 11,193
Aug 25, 2023 22.38 22.40 22.04 22.24 21.29 9,008
Aug 24, 2023 22.47 22.54 22.12 22.40 21.45 10,402
Aug 23, 2023 22.13 22.52 22.10 22.52 21.56 14,365
Aug 22, 2023 22.07 22.20 22.04 22.08 21.14 9,684
Aug 21, 2023 22.24 22.24 21.88 22.03 21.09 7,459
Aug 18, 2023 22.09 22.34 22.09 22.24 21.29 3,526
Aug 17, 2023 22.28 22.28 21.82 22.05 21.11 21,391
Aug 16, 2023 22.55 22.55 22.28 22.41 21.46 10,967
Aug 15, 2023 22.77 22.79 22.51 22.52 21.56 5,875
Aug 14, 2023 22.69 22.83 22.65 22.83 21.86 7,040
Aug 11, 2023 22.55 22.66 22.49 22.50 21.55 3,909
Aug 10, 2023 22.49 22.53 22.45 22.45 21.49 2,605
Aug 9, 2023 22.60 22.60 22.49 22.49 21.53 7,420
Aug 8, 2023 22.65 22.75 22.52 22.62 21.66 3,657
Aug 7, 2023 22.61 22.83 22.52 22.61 21.65 4,641
Aug 4, 2023 22.53 22.61 22.50 22.50 21.54 3,654
Aug 3, 2023 22.44 22.65 22.37 22.37 21.42 11,530
Aug 2, 2023 22.40 22.61 22.35 22.51 21.55 14,409
Aug 1, 2023 22.58 22.77 22.42 22.57 21.61 13,983
Jul 31, 2023 22.44 22.65 22.44 22.59 21.63 15,276
Jul 28, 2023 22.33 22.54 22.23 22.29 21.34 8,005
Jul 27, 2023 22.61 22.66 22.37 22.38 21.43 4,656
Jul 26, 2023 22.50 22.67 22.29 22.47 21.51 12,899
Jul 25, 2023 22.60 22.75 22.28 22.28 21.33 16,984
Jul 24, 2023 22.89 22.89 22.50 22.68 21.71 23,916
Jul 21, 2023 22.67 22.87 22.67 22.87 21.90 2,105
Jul 20, 2023 22.80 22.98 22.44 22.75 21.78 8,923
Jul 19, 2023 22.56 22.84 22.49 22.75 21.78 14,680
Jul 18, 2023 22.66 22.68 22.30 22.56 21.60 8,311
Jul 17, 2023 22.49 22.68 22.31 22.40 21.45 2,927
Jul 14, 2023 22.80 22.88 22.40 22.55 21.59 9,895
Jul 13, 2023 22.60 22.89 22.60 22.89 21.91 7,674
Jul 12, 2023 22.67 22.74 22.26 22.74 21.77 12,031
Jul 11, 2023 22.39 22.51 22.19 22.51 21.55 12,862
Jul 10, 2023 22.07 22.30 21.65 22.28 21.33 11,865
Jul 7, 2023 21.80 22.20 21.80 21.97 21.03 8,732
Jul 6, 2023 22.07 22.07 21.55 21.79 20.86 6,292
Jul 5, 2023 22.32 22.43 22.14 22.14 21.20 8,778
Jul 3, 2023 22.12 22.30 22.10 22.30 21.35 4,030
Jun 30, 2023 22.05 22.54 22.01 22.28 21.33 51,388
Jun 29, 2023 22.25 22.25 21.84 21.99 21.05 17,555
Jun 28, 2023 21.96 22.34 21.82 22.26 21.31 86,522
Jun 27, 2023 22.35 22.35 21.95 21.95 21.01 32,884
Jun 26, 2023 22.08 22.35 22.00 22.35 21.40 12,149
Jun 23, 2023 21.88 22.08 21.88 21.97 21.03 9,225
Jun 22, 2023 21.99 22.08 21.99 22.07 21.13 6,691
Jun 21, 2023 22.02 22.18 21.84 21.99 21.05 3,040
Jun 20, 2023 22.09 22.09 21.82 21.83 20.90 3,825
Jun 16, 2023 22.31 22.31 21.95 21.98 21.04 18,917
Jun 15, 2023 22.61 22.61 22.10 22.17 21.23 12,135
Jun 14, 2023 22.69 22.69 22.17 22.17 21.23 9,696
Jun 13, 2023 0.34 Dividend
Jun 13, 2023 22.75 22.75 22.45 22.58 21.62 7,082
Jun 12, 2023 22.95 23.11 22.75 22.80 21.50 12,254
Jun 9, 2023 22.54 22.99 22.44 22.67 21.38 5,385
Jun 8, 2023 22.80 22.98 22.54 22.54 21.26 5,296
Jun 7, 2023 22.92 22.99 22.75 22.82 21.52 11,773
Jun 6, 2023 22.97 22.97 22.75 22.83 21.53 7,880
Jun 5, 2023 22.70 22.92 22.58 22.90 21.60 7,769
Jun 2, 2023 22.60 22.94 22.38 22.93 21.62 13,108
Jun 1, 2023 22.44 22.63 22.39 22.43 21.15 15,568
May 31, 2023 22.20 22.72 22.20 22.50 21.22 106,564
May 30, 2023 22.28 22.40 21.82 22.08 20.82 6,943
May 26, 2023 22.29 22.33 21.91 22.30 21.03 10,644
May 25, 2023 22.19 22.48 21.83 22.48 21.20 4,748
May 24, 2023 22.21 22.47 22.00 22.19 20.93 16,664
May 23, 2023 22.27 22.45 22.02 22.40 21.13 12,207
May 22, 2023 22.09 22.46 21.92 22.44 21.16 5,479
May 19, 2023 22.27 22.28 21.99 22.28 21.01 3,833
May 18, 2023 22.14 22.30 21.93 22.27 21.00 6,193
May 17, 2023 21.69 22.37 21.59 22.14 20.88 9,533
May 16, 2023 21.54 22.01 21.54 21.70 20.46 6,157
May 15, 2023 21.40 21.89 21.40 21.89 20.64 5,065
May 12, 2023 21.42 21.75 21.33 21.75 20.51 5,611
May 11, 2023 21.56 21.81 21.41 21.70 20.46 7,389
May 10, 2023 21.75 21.96 21.66 21.88 20.63 8,910
May 9, 2023 21.61 21.61 21.25 21.41 20.19 11,481
May 8, 2023 21.58 21.82 21.51 21.53 20.30 7,750
May 5, 2023 21.45 21.69 21.45 21.57 20.34 9,363
May 4, 2023 21.21 21.86 21.13 21.35 20.13 11,959
May 3, 2023 21.80 22.12 21.22 21.33 20.12 12,510
May 2, 2023 22.10 22.12 21.75 21.86 20.62 13,664
May 1, 2023 22.18 22.50 22.07 22.27 21.00 8,119
Apr 28, 2023 22.40 22.47 22.11 22.28 21.01 54,760
Apr 27, 2023 21.90 22.23 21.82 22.17 20.91 5,843
Apr 26, 2023 22.21 22.28 22.00 22.00 20.75 10,209

Related Tickers

SCE-PH SCE Trust III
25.05
0.00%
 
SCE-PM SCE Trust VII
26.45
-0.19%
 
SCE-PG SCE Trust II TR PFD SECS 5.1%
19.65
-1.50%
 
SCE-PL SCE Trust VI 5% TR PREF SECS
19.34
-2.22%
 
SAMG Silvercrest Asset Management Group Inc.
14.84
+0.61%
 
OBDE Blue Owl Capital Corporation III
15.42
+0.85%
 
RVT Royce Value Trust Inc.
14.15
-0.42%
 
IVZ Invesco Ltd.
14.51
-0.07%
 
ARCC Ares Capital Corporation
20.63
-0.77%