People's United Financial Inc. Perpetual Preferred Series A Fixed-to-floating Rateのデータ

People's United Financial Inc. Perpetual Preferred Series A Fixed-to-floating Rateの基本情報

名前 People's United Financial Inc. Perpetual Preferred Series A Fixed-to-floating Rate
ティッカー PBCTP
国 United States
上場年 nan
セクター Finance

People's United Financial Inc. Perpetual Preferred Series A Fixed-to-floating Rateの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 28.89 27.87 28.22 28.03 15800.0 28.03
2021-02-12 28.47 27.56 27.9 27.96 13200.0 27.96
2021-02-11 28.6 27.9 28.23 27.95 25100.0 27.95
2021-02-10 28.86 28.05 28.86 28.34 11100.0 28.34
2021-02-09 28.9 27.68 28.58 28.6 8600.0 28.6
2021-02-08 28.89 27.67 28.59 28.5 9400.0 28.5
2021-02-05 28.84 28.33 28.58 28.33 10300.0 28.33
2021-02-04 28.76 28.17 28.44 28.43 21100.0 28.43
2021-02-03 28.48 28.25 28.27 28.25 11000.0 28.25
2021-02-02 28.52 28.11 28.27 28.27 7300.0 28.27
2021-02-01 28.7 28.0 28.57 28.16 10300.0 28.16
2021-01-29 28.9 27.64 28.38 28.45 30800.0 28.45
2021-01-28 28.44 27.77 28.31 28.26 17300.0 28.26
2021-01-27 28.47 27.85 28.35 28.34 21500.0 28.34
2021-01-26 28.54 27.81 28.54 28.43 10000.0 28.43
2021-01-25 28.54 28.01 28.44 28.54 14300.0 28.54
2021-01-22 28.45 27.71 28.22 28.28 12300.0 28.28
2021-01-21 28.23 27.59 27.99 28.17 10300.0 28.17
2021-01-20 28.08 27.28 27.99 28.0 14800.0 28.0
2021-01-19 27.91 27.34 27.37 27.91 10500.0 27.91
2021-01-15 28.09 27.0 27.33 27.45 9800.0 27.45
2021-01-14 27.67 27.03 27.23 27.33 8800.0 27.33
2021-01-13 27.74 26.75 26.75 27.08 12400.0 27.08
2021-01-12 27.6 26.31 27.6 26.59 22600.0 26.59
2021-01-11 27.98 27.28 27.87 27.44 11500.0 27.44
2021-01-08 27.97 27.36 27.87 27.94 8700.0 27.94
2021-01-07 28.18 27.47 27.76 27.58 11100.0 27.58
2021-01-06 28.22 27.37 27.99 27.65 18100.0 27.65
2021-01-05 28.37 27.73 27.73 28.0 7200.0 28.0
2021-01-04 28.15 27.62 28.06 27.67 26300.0 27.67
2020-12-31 28.43 27.82 28.09 28.0 15400.0 28.0
2020-12-30 28.4 28.02 28.24 28.1 12100.0 28.1
2020-12-29 28.29 28.06 28.08 28.19 8300.0 28.19
2020-12-28 28.45 28.02 28.45 28.07 10500.0 28.07
2020-12-24 28.43 27.25 27.25 28.34 10900.0 28.34
2020-12-23 28.45 28.0 28.23 28.06 18700.0 28.06
2020-12-22 29.26 27.86 29.08 28.23 33600.0 28.23
2020-12-21 29.25 28.9 28.9 29.0 17700.0 29.0
2020-12-18 30.38 28.68 29.04 29.09 10700.0 29.09
2020-12-17 29.43 28.93 29.32 28.98 19900.0 28.98
2020-12-16 31.9 28.4 29.06 29.0 23300.0 29.0
2020-12-15 29.22 28.12 28.69 29.16 18100.0 29.16
2020-12-14 28.98 28.21 28.67 28.7 13300.0 28.7
2020-12-11 28.86 28.24 28.68 28.5 18100.0 28.5
2020-12-10 28.8 28.27 28.27 28.58 7700.0 28.58
2020-12-09 28.97 28.15 28.69 28.56 13300.0 28.56
2020-12-08 28.74 28.25 28.5 28.5 18100.0 28.5
2020-12-07 28.98 28.14 28.5 28.5 16700.0 28.5
2020-12-04 28.92 28.02 28.39 28.48 11500.0 28.48
2020-12-03 29.08 27.87 28.29 28.13 21800.0 28.13
2020-12-02 31.01 28.08 28.29 28.3 12100.0 28.3
2020-12-01 29.6 27.81 28.35 28.18 39900.0 28.18
2020-11-30 29.3 27.52 27.99 28.21 21400.0 28.21
2020-11-27 28.13 27.75 28.05 28.1 7500.0 27.75
2020-11-25 28.04 27.73 28.04 27.97 13000.0 27.62
2020-11-24 28.05 27.81 28.03 28.0 12700.0 27.65
2020-11-23 28.13 27.62 27.98 28.0 13100.0 27.65
2020-11-20 28.12 27.41 28.08 27.67 8900.0 27.32
2020-11-19 28.13 27.75 27.75 27.98 15600.0 27.63
2020-11-18 28.12 27.66 27.7 27.68 12700.0 27.33
2020-11-17 28.13 27.65 27.89 27.82 29700.0 27.47
2020-11-16 28.13 27.61 27.94 27.87 36200.0 27.52
2020-11-13 28.13 27.54 27.97 27.73 10100.0 27.38
2020-11-12 28.13 27.29 28.1 27.9 10200.0 27.55
2020-11-11 28.13 27.41 28.01 28.11 7200.0 27.76
2020-11-10 28.11 27.66 27.66 27.78 16400.0 27.43
2020-11-09 27.8 26.83 26.95 27.71 10500.0 27.36
2020-11-06 27.27 26.77 27.26 26.77 10600.0 26.43
2020-11-05 27.52 27.04 27.04 27.32 10700.0 26.98
2020-11-04 27.36 26.69 26.69 27.15 10100.0 26.81
2020-11-03 27.29 26.56 26.88 26.69 17800.0 26.36
2020-11-02 27.25 26.11 27.22 26.86 12300.0 26.52
2020-10-30 27.13 26.3 26.54 27.13 23800.0 26.79
2020-10-29 27.0 26.32 26.68 26.34 7900.0 26.01
2020-10-28 27.33 26.42 27.02 26.42 12700.0 26.09
2020-10-27 27.52 26.8 27.5 27.16 13300.0 26.82
2020-10-26 27.71 27.19 27.53 27.24 16300.0 26.9
2020-10-23 27.56 27.04 27.56 27.5 14100.0 27.16
2020-10-22 27.56 27.03 27.46 27.56 9300.0 27.21
2020-10-21 27.92 26.5 27.87 27.22 11800.0 26.88
2020-10-20 27.97 27.25 27.32 27.89 14500.0 27.54
2020-10-19 27.42 27.05 27.07 27.19 7900.0 26.85
2020-10-16 27.38 26.69 27.1 27.11 12500.0 26.77
2020-10-15 27.56 26.1 26.89 27.14 27400.0 26.8
2020-10-14 27.7 26.81 27.0 26.91 8300.0 26.57
2020-10-13 27.86 26.91 26.91 26.99 12800.0 26.65
2020-10-12 27.65 26.79 27.35 27.02 23500.0 26.68
2020-10-09 27.84 26.98 27.33 27.35 10700.0 27.01
2020-10-08 27.77 27.19 27.49 27.19 10800.0 26.85
2020-10-07 27.71 27.01 27.01 27.44 21900.0 27.1
2020-10-06 27.12 26.8 27.04 26.96 15800.0 26.62
2020-10-05 27.25 26.82 27.25 26.85 14200.0 26.51
2020-10-02 27.55 26.27 26.55 27.15 27500.0 26.81
2020-10-01 27.18 26.46 26.96 26.88 26000.0 26.54
2020-09-30 27.99 26.4 27.99 26.89 36200.0 26.55
2020-09-29 28.23 26.92 27.59 28.0 13500.0 27.65
2020-09-28 28.13 26.52 26.57 27.44 23800.0 27.1
2020-09-25 26.57 26.02 26.3 26.47 14500.0 26.14
2020-09-24 26.56 25.62 26.2 26.12 15400.0 25.79
2020-09-23 28.08 25.89 27.15 26.2 29200.0 25.87
2020-09-22 28.3 26.7 27.11 27.02 35200.0 26.68
2020-09-21 27.75 27.05 27.16 27.25 18500.0 26.91
2020-09-18 28.1 26.62 27.19 27.25 5500.0 26.91
2020-09-17 28.19 26.84 27.83 27.24 8100.0 26.9
2020-09-16 28.3 27.62 28.23 27.93 16000.0 27.58
2020-09-15 28.5 27.6 27.85 28.0 8000.0 27.65
2020-09-14 28.71 27.52 28.31 27.9 20800.0 27.55
2020-09-11 29.0 27.48 28.25 28.45 14500.0 28.09
2020-09-10 28.42 26.75 27.1 27.83 21100.0 27.48
2020-09-09 27.24 26.37 26.82 27.13 36600.0 26.79
2020-09-08 27.45 26.38 26.38 27.27 16300.0 26.93
2020-09-04 26.84 26.21 26.63 26.57 19000.0 26.24
2020-09-03 26.61 26.25 26.31 26.55 26200.0 26.22
2020-09-02 26.75 26.0 26.75 26.16 28900.0 25.83
2020-09-01 26.89 26.51 26.89 26.7 12300.0 26.37
2020-08-31 27.15 26.45 27.15 26.6 35200.0 26.27
2020-08-28 27.4 26.82 26.99 27.28 9400.0 26.59
2020-08-27 27.4 26.8 27.2 26.96 16000.0 26.28
2020-08-26 27.48 26.76 27.16 27.1 23900.0 26.42
2020-08-25 27.06 26.5 27.03 26.95 29800.0 26.27
2020-08-24 27.6 26.76 27.01 27.6 17200.0 26.9
2020-08-21 27.56 26.76 27.24 26.95 10000.0 26.27
2020-08-20 27.65 27.16 27.5 27.28 19200.0 26.59
2020-08-19 27.9 26.34 27.9 27.53 14700.0 26.83
2020-08-18 28.83 27.55 27.55 27.8 23200.0 27.1
2020-08-17 27.95 27.15 27.15 27.7 9000.0 27.0
2020-08-14 27.15 26.4 26.61 27.15 11700.0 26.46
2020-08-13 26.99 26.23 26.83 26.23 18700.0 25.57
2020-08-12 26.97 26.75 26.97 26.75 10000.0 26.07
2020-08-11 26.98 26.32 26.41 26.9 11500.0 26.22
2020-08-10 26.48 25.81 26.01 26.48 11900.0 25.81
2020-08-07 26.89 25.61 25.67 25.7 18300.0 25.06
2020-08-06 26.96 25.61 26.42 25.64 14600.0 24.99
2020-08-05 26.96 26.02 26.94 26.17 12300.0 25.51
2020-08-04 27.12 26.35 26.76 26.85 11400.0 26.17
2020-08-03 26.61 26.03 26.12 26.18 14600.0 25.52
2020-07-31 26.69 25.96 25.99 26.62 25700.0 25.95
2020-07-30 26.09 25.64 25.91 26.05 22800.0 25.39
2020-07-29 25.9 25.3 25.45 25.9 20000.0 25.25
2020-07-28 25.66 25.1 25.17 25.43 12900.0 24.79
2020-07-27 25.42 25.0 25.14 25.0 29800.0 24.37
2020-07-24 25.41 25.06 25.25 25.08 15600.0 24.45
2020-07-23 25.43 25.05 25.42 25.25 9800.0 24.61
2020-07-22 25.47 25.0 25.03 25.38 12700.0 24.74
2020-07-21 25.47 25.03 25.4 25.15 13000.0 24.51
2020-07-20 25.33 24.84 24.95 25.33 20100.0 24.69
2020-07-17 24.95 24.5 24.73 24.95 12400.0 24.32
2020-07-16 24.94 24.25 24.25 24.76 29500.0 24.13
2020-07-15 24.91 23.84 23.95 24.34 27800.0 23.72
2020-07-14 24.9 23.52 23.96 23.87 28600.0 23.27
2020-07-13 24.87 23.98 24.86 24.0 47800.0 23.39
2020-07-10 24.74 24.25 24.45 24.74 21100.0 24.11
2020-07-09 24.49 24.15 24.23 24.47 18700.0 23.85
2020-07-08 24.79 24.04 24.51 24.04 30700.0 23.43
2020-07-07 24.56 24.07 24.56 24.51 14800.0 23.89
2020-07-06 24.58 24.32 24.32 24.5 18400.0 23.88
2020-07-02 24.31 23.75 24.0 24.15 5300.0 23.54
2020-07-01 24.1 23.66 23.66 23.94 12100.0 23.34
2020-06-30 24.19 23.57 24.19 23.63 58600.0 23.03
2020-06-29 24.45 23.9 24.45 24.19 15900.0 23.58
2020-06-26 24.45 23.77 24.26 24.44 32700.0 23.82
2020-06-25 24.26 23.85 24.05 24.26 16900.0 23.65
2020-06-24 24.2 23.67 23.87 23.93 24800.0 23.33
2020-06-23 24.03 23.63 23.89 23.88 18200.0 23.28
2020-06-22 24.22 23.53 24.21 23.81 25100.0 23.21
2020-06-19 24.38 23.73 23.94 24.1 39800.0 23.49
2020-06-18 23.92 23.15 23.36 23.83 23900.0 23.23
2020-06-17 24.11 23.13 23.36 23.44 38200.0 22.85
2020-06-16 23.64 23.06 23.64 23.28 57700.0 22.69
2020-06-15 24.23 23.04 23.26 23.22 56000.0 22.63
2020-06-12 24.09 23.45 24.03 23.46 39400.0 22.87
2020-06-11 24.72 23.28 24.5 23.55 56900.0 22.95
2020-06-10 25.11 24.65 25.06 24.8 28400.0 24.17
2020-06-09 25.44 24.57 25.27 25.01 42400.0 24.38
2020-06-08 25.52 25.18 25.34 25.3 39400.0 24.66
2020-06-05 26.19 25.29 25.6 25.52 36200.0 24.88
2020-06-04 26.5 25.36 25.68 25.43 29900.0 24.79
2020-06-03 26.06 25.5 25.85 25.68 23200.0 25.03
2020-06-02 26.4 25.63 25.63 25.85 29100.0 25.2
2020-06-01 26.08 25.66 25.88 25.85 9000.0 25.2
2020-05-29 26.0 25.6 25.6 25.92 9300.0 25.27
2020-05-28 26.25 26.0 26.25 26.08 20900.0 25.08
2020-05-27 26.61 25.88 25.94 26.37 23300.0 25.36
2020-05-26 26.16 25.65 26.16 26.0 31500.0 25.0
2020-05-22 27.1 25.6 26.14 26.27 10200.0 25.26
2020-05-21 26.5 25.58 26.09 25.97 14600.0 24.97
2020-05-20 26.94 25.53 26.54 26.15 16200.0 25.15
2020-05-19 26.49 25.69 26.49 25.95 19500.0 24.95
2020-05-18 26.73 25.25 25.86 26.0 23100.0 25.0
2020-05-15 26.1 25.07 25.86 25.8 11000.0 24.81
2020-05-14 26.46 24.98 25.7 25.94 32300.0 24.94
2020-05-13 26.91 25.25 26.11 25.85 14100.0 24.86
2020-05-12 26.89 25.36 25.75 26.42 38600.0 25.4
2020-05-11 25.88 25.29 25.59 25.63 16100.0 24.65
2020-05-08 25.75 25.34 25.71 25.75 14100.0 24.76
2020-05-07 25.65 25.25 25.53 25.31 8100.0 24.34
2020-05-06 25.99 24.75 25.3 25.89 16200.0 24.9
2020-05-05 25.86 24.33 25.85 25.3 13300.0 24.33
2020-05-04 25.68 25.09 25.09 25.63 17000.0 24.65
2020-05-01 25.97 24.44 25.47 25.09 18000.0 24.13
2020-04-30 26.08 25.5 26.08 25.5 38300.0 24.52
2020-04-29 27.05 25.66 27.05 26.05 38200.0 25.05
2020-04-28 27.83 24.4 25.6 26.0 62800.0 25.0
2020-04-27 25.6 24.8 25.6 25.38 39100.0 24.4
2020-04-24 25.47 24.5 25.19 25.22 25800.0 24.25
2020-04-23 25.0 24.1 24.94 25.0 21800.0 24.04
2020-04-22 24.75 23.55 23.62 24.5 16700.0 23.56
2020-04-21 24.8 23.37 24.8 23.5 35600.0 22.6
2020-04-20 24.93 24.0 24.67 24.61 17400.0 23.66
2020-04-17 24.95 24.05 24.95 24.95 29600.0 23.99
2020-04-16 24.99 23.23 24.84 24.81 15900.0 23.86
2020-04-15 24.93 23.17 24.09 24.91 26100.0 23.95
2020-04-14 24.75 23.92 24.34 24.55 40400.0 23.61
2020-04-13 24.23 22.43 23.44 24.23 41100.0 23.3
2020-04-09 24.42 22.56 23.84 23.44 39900.0 22.54
2020-04-08 23.98 21.19 21.73 22.56 36000.0 21.69
2020-04-07 22.5 20.63 21.36 21.66 25600.0 20.83
2020-04-06 21.56 20.0 20.0 20.4 23300.0 19.62
2020-04-03 20.03 18.75 19.99 19.9 30800.0 19.14
2020-04-02 21.42 19.62 21.3 21.0 32500.0 20.19
2020-04-01 22.92 19.74 22.92 21.15 27200.0 20.34
2020-03-31 24.0 23.0 23.0 23.46 33000.0 22.56
2020-03-30 23.54 21.82 22.44 23.45 16100.0 22.55
2020-03-27 23.6 21.25 22.23 23.11 43900.0 22.22
2020-03-26 25.27 22.5 22.79 23.63 46100.0 22.72
2020-03-25 24.0 18.96 19.29 22.79 68500.0 21.91
2020-03-24 20.0 18.01 18.79 18.75 24100.0 18.03
2020-03-23 20.29 16.0 18.32 17.08 53300.0 16.42
2020-03-20 21.6 17.57 18.17 19.35 38200.0 18.61
2020-03-19 17.53 14.0 15.5 16.91 93400.0 16.26
2020-03-18 19.98 15.0 19.98 15.5 74900.0 14.9
2020-03-17 21.28 18.0 20.51 20.42 66200.0 19.64
2020-03-16 23.7 15.51 15.51 20.63 55100.0 19.84
2020-03-13 23.63 21.34 23.13 23.11 77800.0 22.22
2020-03-12 25.42 20.76 23.76 23.51 57900.0 22.61
2020-03-11 26.08 25.02 26.08 25.55 27200.0 24.57
2020-03-10 26.68 24.91 25.74 26.1 28200.0 25.1
2020-03-09 26.68 24.99 25.9 25.35 31300.0 24.38
2020-03-06 27.2 25.61 26.65 26.48 25900.0 25.46
2020-03-05 28.12 26.41 27.44 26.7 16900.0 25.67
2020-03-04 28.13 26.97 27.33 27.24 21700.0 26.19
2020-03-03 28.01 26.54 27.39 27.15 9600.0 26.11
2020-03-02 28.42 26.39 26.42 26.76 26800.0 25.73
2020-02-28 27.48 26.3 27.48 26.59 29800.0 25.57
2020-02-27 28.34 27.35 27.59 27.47 18000.0 26.41
2020-02-26 28.71 27.7 28.71 27.85 21100.0 26.44
2020-02-25 28.9 27.79 28.89 28.49 22700.0 27.05
2020-02-24 29.13 28.65 28.79 28.81 23000.0 27.35
2020-02-21 29.13 28.78 29.13 28.81 11600.0 27.35
2020-02-20 29.14 28.71 28.89 29.13 13100.0 27.66
2020-02-19 28.99 28.76 28.86 28.76 19400.0 27.31
2020-02-18 29.1 28.8 28.99 29.06 14200.0 27.59