Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pplus Trust (NY: PYS )

20.86 UNCHANGED
Last Price Updated: 7:00 PM EDT, Nov 2, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 02, 2022 0 +0.00(+0.00%)
Nov 01, 2022 21.51 21.51 20.82 20.84 1,537 -0.41(-1.91%)
Oct 31, 2022 21.79 22.49 21.25 21.25 1,498 +0.23(+1.07%)
Oct 26, 2022 21.02 1 +0.12(+0.60%)
Oct 24, 2022 20.90 8 +1.03(+5.18%)
Oct 20, 2022 19.87 12 -0.99(-4.74%)
Oct 18, 2022 20.86 100 +0.26(+1.26%)
Oct 17, 2022 20.60 20.60 20.60 20.60 367 -0.01(-0.05%)
Oct 14, 2022 20.61 20.61 20.61 20.61 376 -0.03(-0.15%)
Oct 13, 2022 21.00 21.00 20.64 20.64 601 -0.36(-1.71%)
Oct 11, 2022 21.00 156 +0.10(+0.48%)
Oct 10, 2022 20.90 20.90 20.90 20.90 108 -0.40(-1.88%)
Oct 07, 2022 20.83 21.30 20.83 21.30 1,299 +0.47(+2.26%)
Oct 04, 2022 20.83 2 +0.00(+0.00%)
Sep 30, 2022 20.83 37 -0.11(-0.53%)
Sep 22, 2022 20.94 100 +0.41(+2.00%)
Sep 21, 2022 21.62 21.62 20.53 20.53 504 -1.09(-5.04%)
Sep 15, 2022 21.62 49 +0.08(+0.37%)
Sep 14, 2022 21.54 21.54 21.54 21.54 514 -1.05(-4.67%)
Sep 13, 2022 22.59 22.59 22.59 22.59 201 +0.57(+2.61%)
Sep 06, 2022 22.02 38 +0.00(+0.00%)
Sep 02, 2022 21.85 22.02 21.85 22.02 771 -0.34(-1.52%)
Sep 01, 2022 22.00 22.36 22.00 22.36 373 +0.96(+4.49%)
Aug 31, 2022 21.92 21.92 21.40 21.40 910 -0.74(-3.34%)
Aug 30, 2022 22.14 22.14 22.14 22.14 364 +0.42(+1.93%)
Aug 26, 2022 21.72 11 -1.06(-4.65%)
Aug 24, 2022 22.78 93 +1.06(+4.88%)
Aug 23, 2022 21.72 21.72 21.72 21.72 254 -0.14(-0.64%)
Aug 22, 2022 22.00 22.14 21.86 21.86 810 -0.16(-0.73%)
Aug 18, 2022 22.02 50 -0.38(-1.70%)
Aug 16, 2022 22.40 4 +0.07(+0.31%)
Aug 15, 2022 21.20 23.42 21.01 22.33 5,263 +0.85(+3.96%)
Aug 12, 2022 21.46 21.49 21.30 21.48 1,546 +0.23(+1.08%)
Aug 11, 2022 21.25 21.25 21.25 21.25 935 +0.00(+0.00%)
Aug 08, 2022 21.25 53 +0.25(+1.19%)
Aug 05, 2022 20.99 21.00 20.25 21.00 2,190 +0.43(+2.07%)
Aug 04, 2022 21.00 21.00 20.57 20.57 834 -0.09(-0.41%)
Aug 03, 2022 20.66 20.66 20.66 20.66 190 +0.07(+0.32%)
Aug 01, 2022 20.59 140 -0.21(-0.99%)
Jul 29, 2022 20.23 20.80 20.23 20.80 2,146 +0.23(+1.14%)
Jul 28, 2022 20.57 20.57 20.57 20.57 305 -0.34(-1.65%)
Jul 27, 2022 20.91 20.91 20.91 20.91 586 -0.19(-0.90%)
Jul 25, 2022 21.10 1 -0.15(-0.71%)
Jul 22, 2022 21.16 21.29 21.16 21.25 1,176 +0.27(+1.29%)
Jul 19, 2022 20.98 0 +0.00(+0.00%)
Jul 18, 2022 20.98 20.98 20.98 20.98 436 -0.01(-0.05%)
Jul 13, 2022 20.99 1 +0.17(+0.82%)
Jul 08, 2022 20.82 131 -0.28(-1.33%)
Jul 07, 2022 20.82 21.17 20.82 21.10 1,533 -0.05(-0.24%)
Jul 06, 2022 21.32 21.32 20.82 21.15 5,372 +0.17(+0.81%)
Jul 01, 2022 20.98 49 +0.16(+0.77%)
Jun 30, 2022 20.82 20.82 20.82 20.82 404 -0.37(-1.75%)
Jun 29, 2022 21.19 21.19 21.19 21.19 170 +0.15(+0.71%)
Jun 28, 2022 21.26 21.26 20.82 21.04 1,706 -0.28(-1.31%)
Jun 27, 2022 21.32 21.32 21.32 21.32 234 +0.01(+0.06%)
Jun 24, 2022 21.31 21.31 21.31 21.31 1,070 +0.04(+0.20%)
Jun 23, 2022 21.02 21.27 21.02 21.27 559 +0.36(+1.70%)
Jun 21, 2022 20.91 6 -0.15(-0.71%)
Jun 15, 2022 21.06 20 +0.16(+0.77%)
Jun 14, 2022 21.35 21.61 20.70 20.90 4,676 +0.15(+0.72%)
Jun 13, 2022 21.12 21.12 20.60 20.75 1,542 -0.06(-0.29%)
Jun 10, 2022 21.99 21.99 20.81 20.81 449 -1.29(-5.84%)
Jun 09, 2022 21.00 22.10 21.00 22.10 1,563 +1.21(+5.79%)
Jun 08, 2022 20.80 21.00 20.80 20.89 5,208 +0.34(+1.65%)
Jun 07, 2022 20.32 20.83 20.32 20.55 1,404 -0.18(-0.87%)
Jun 06, 2022 20.70 20.73 20.64 20.73 1,024 +0.16(+0.78%)
Jun 03, 2022 20.57 20.57 20.57 20.57 288 -0.41(-1.95%)
Jun 02, 2022 21.00 21.00 20.98 20.98 560 +0.51(+2.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.