Merrill Lynch Depositor Inc PPlus Tr Ser RRD-1 Tr Ctf Cl Aのデータ

Merrill Lynch Depositor Inc PPlus Tr Ser RRD-1 Tr Ctf Cl Aの基本情報

名前 Merrill Lynch Depositor Inc PPlus Tr Ser RRD-1 Tr Ctf Cl A
ティッカー PYS
国 United States
上場年 nan
セクター Finance

Merrill Lynch Depositor Inc PPlus Tr Ser RRD-1 Tr Ctf Cl Aの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.51 20.65 21.4 21.3 6400.0 21.3
2021-02-12 21.43 21.43 21.43 21.43 0.0 21.43
2021-02-11 21.43 21.43 21.43 21.43 100.0 21.43
2021-02-10 21.64 21.4 21.64 21.4 1400.0 21.4
2021-02-09 21.75 21.51 21.75 21.51 1500.0 21.51
2021-02-08 21.68 21.3 21.4 21.53 3300.0 21.53
2021-02-05 21.5 21.45 21.45 21.5 5600.0 21.5
2021-02-04 21.45 21.0 21.45 21.44 2000.0 21.44
2021-02-03 21.43 20.99 20.99 21.43 400.0 21.43
2021-02-02 21.36 21.36 21.36 21.36 0.0 21.36
2021-02-01 21.45 21.36 21.43 21.36 1300.0 21.36
2021-01-29 21.49 21.06 21.06 21.49 2800.0 21.49
2021-01-28 21.5 21.0 21.5 21.0 900.0 21.0
2021-01-27 22.0 21.01 22.0 21.5 1100.0 21.5
2021-01-26 22.26 21.75 21.75 22.25 3500.0 22.25
2021-01-25 22.07 20.58 20.58 22.0 5600.0 22.0
2021-01-22 20.31 20.31 20.31 20.31 0.0 20.31
2021-01-21 20.75 20.25 20.35 20.31 1800.0 20.31
2021-01-20 20.76 20.76 20.76 20.76 0.0 20.76
2021-01-19 20.76 20.75 20.75 20.76 1900.0 20.76
2021-01-15 20.76 20.46 20.46 20.76 2300.0 20.76
2021-01-14 20.75 20.65 20.65 20.75 1200.0 20.75
2021-01-13 20.81 20.21 20.76 20.81 500.0 20.81
2021-01-12 20.95 20.16 20.95 20.16 300.0 20.16
2021-01-11 20.7 20.16 20.7 20.16 300.0 20.16
2021-01-08 20.98 20.5 20.58 20.98 1200.0 20.98
2021-01-07 20.5 20.33 20.33 20.5 1400.0 20.5
2021-01-06 20.59 19.95 19.95 20.59 1900.0 20.59
2021-01-05 19.95 19.9 19.92 19.95 2600.0 19.95
2021-01-04 20.17 20.17 20.17 20.17 200.0 20.17
2020-12-31 19.71 19.53 19.71 19.66 1900.0 19.66
2020-12-30 20.53 20.53 20.53 20.53 300.0 20.53
2020-12-29 20.86 20.4 20.4 20.86 400.0 20.86
2020-12-28 19.24 18.99 19.0 19.2 3400.0 19.2
2020-12-24 18.86 18.86 18.86 18.86 0.0 18.86
2020-12-23 18.94 18.85 18.94 18.86 1500.0 18.86
2020-12-22 18.95 18.85 18.95 18.85 2000.0 18.85
2020-12-21 18.92 18.85 18.9 18.9 2200.0 18.9
2020-12-18 18.85 18.85 18.85 18.85 200.0 18.85
2020-12-17 19.42 18.89 18.99 18.89 3500.0 18.89
2020-12-16 18.85 18.25 18.46 18.85 5600.0 18.85
2020-12-15 18.31 18.26 18.31 18.26 800.0 18.26
2020-12-14 18.2 18.2 18.2 18.2 0.0 18.2
2020-12-11 18.4 18.2 18.4 18.2 900.0 18.2
2020-12-10 18.41 18.2 18.2 18.4 1300.0 18.4
2020-12-09 18.5 18.04 18.04 18.5 800.0 18.5
2020-12-08 18.1 17.81 17.84 17.81 3200.0 17.81
2020-12-07 17.8 17.8 17.8 17.8 0.0 17.8
2020-12-04 17.8 17.8 17.8 17.8 0.0 17.8
2020-12-03 17.8 17.8 17.8 17.8 200.0 17.8
2020-12-02 18.43 18.43 18.43 18.43 0.0 18.43
2020-12-01 18.43 18.43 18.43 18.43 400.0 18.43
2020-11-30 18.16 18.16 18.16 18.16 0.0 18.16
2020-11-27 18.16 18.16 18.16 18.16 0.0 18.16
2020-11-25 18.34 18.16 18.34 18.16 1200.0 18.16
2020-11-24 18.99 18.32 18.32 18.51 4300.0 18.51
2020-11-23 19.1 18.2 19.01 18.2 4100.0 18.2
2020-11-20 19.26 19.0 19.26 19.19 2700.0 19.19
2020-11-19 19.33 18.88 18.88 19.22 700.0 19.22
2020-11-18 18.58 18.21 18.32 18.58 1800.0 18.58
2020-11-17 18.15 17.79 17.79 18.15 3400.0 18.15
2020-11-16 17.79 17.79 17.79 17.79 300.0 17.79
2020-11-13 17.59 17.5 17.59 17.59 600.0 17.59
2020-11-12 17.6 17.57 17.6 17.57 900.0 17.57
2020-11-11 17.57 17.57 17.57 17.57 100.0 17.57
2020-11-10 17.53 17.53 17.53 17.53 1200.0 17.53
2020-11-09 17.36 17.36 17.36 17.36 400.0 17.36
2020-11-06 17.56 17.33 17.56 17.37 1700.0 17.37
2020-11-05 17.23 17.23 17.23 17.23 0.0 17.23
2020-11-04 17.94 17.23 17.38 17.23 1500.0 17.23
2020-11-03 17.67 17.67 17.67 17.67 2400.0 17.67
2020-11-02 17.96 17.92 17.96 17.92 500.0 17.92
2020-10-30 17.97 17.44 17.79 17.92 1500.0 17.92
2020-10-29 18.24 17.38 18.19 18.19 6200.0 18.19
2020-10-28 17.46 17.38 17.46 17.38 2000.0 17.38
2020-10-27 17.7 17.4 17.7 17.4 1100.0 17.4
2020-10-26 17.95 17.7 17.7 17.95 3700.0 17.95
2020-10-23 18.2 17.8 17.8 17.8 2600.0 17.8
2020-10-22 18.15 18.15 18.15 18.15 0.0 18.15
2020-10-21 18.22 17.63 17.65 18.15 2500.0 18.15
2020-10-20 18.26 18.0 18.26 18.24 6700.0 18.24
2020-10-19 18.18 17.64 18.18 17.64 800.0 17.64
2020-10-16 18.18 17.21 17.21 18.18 2700.0 18.18
2020-10-15 17.45 17.03 17.44 17.34 900.0 17.34
2020-10-14 17.49 17.49 17.49 17.49 500.0 17.49
2020-10-13 17.74 17.51 17.51 17.63 2600.0 17.63
2020-10-12 18.43 17.77 18.3 17.93 4700.0 17.15
2020-10-09 18.5 18.04 18.16 18.04 2600.0 17.25
2020-10-08 18.04 17.2 17.37 18.04 3300.0 17.25
2020-10-07 17.51 17.49 17.51 17.49 700.0 16.73
2020-10-06 17.74 17.74 17.74 17.74 200.0 16.97
2020-10-05 18.25 18.21 18.25 18.21 700.0 17.41
2020-10-02 18.52 18.52 18.52 18.52 300.0 17.71
2020-10-01 17.01 17.0 17.0 17.01 900.0 16.27
2020-09-30 17.27 17.27 17.27 17.27 200.0 16.52
2020-09-29 17.66 17.66 17.66 17.66 300.0 16.89
2020-09-28 16.98 16.8 16.8 16.98 800.0 16.24
2020-09-25 16.75 16.67 16.67 16.75 1400.0 16.02
2020-09-24 17.34 17.0 17.25 17.0 11100.0 16.26
2020-09-23 17.25 17.25 17.25 17.25 200.0 16.5
2020-09-22 17.01 16.96 17.01 16.96 1000.0 16.22
2020-09-21 17.0 16.75 16.96 16.96 2000.0 16.22
2020-09-18 16.84 16.75 16.75 16.8 2200.0 16.07
2020-09-17 17.0 17.0 17.0 17.0 400.0 16.26
2020-09-16 18.09 17.14 18.0 17.8 3300.0 17.02
2020-09-15 18.19 17.34 18.08 18.19 2100.0 17.4
2020-09-14 17.6 17.6 17.6 17.6 200.0 16.83
2020-09-11 17.19 17.1 17.19 17.1 500.0 16.35
2020-09-10 16.86 16.45 16.8 16.45 1100.0 15.73
2020-09-09 17.0 16.7 16.7 16.92 1100.0 16.18
2020-09-08 15.99 15.98 15.99 15.98 300.0 15.28
2020-09-04 15.95 15.95 15.95 15.95 400.0 15.25
2020-09-03 14.81 14.81 14.81 14.81 800.0 14.16
2020-09-02 15.22 14.8 15.14 15.16 2700.0 14.5
2020-09-01 15.49 14.98 14.98 15.49 2000.0 14.81
2020-08-31 14.76 14.25 14.25 14.76 300.0 14.12
2020-08-28 14.5 14.5 14.5 14.5 0.0 13.87
2020-08-27 14.5 14.47 14.47 14.5 2600.0 13.87
2020-08-26 14.5 14.43 14.5 14.47 1200.0 13.84
2020-08-25 14.75 14.25 14.25 14.75 2600.0 14.11
2020-08-24 14.35 14.35 14.35 14.35 400.0 13.72
2020-08-21 14.3 14.27 14.3 14.27 400.0 13.65
2020-08-20 15.0 14.67 14.86 14.85 2600.0 14.2
2020-08-19 14.85 13.8 13.88 14.85 2600.0 14.2
2020-08-18 15.0 14.6 14.61 15.0 800.0 14.34
2020-08-17 14.5 14.39 14.44 14.4 1400.0 13.77
2020-08-14 15.5 15.5 15.5 15.5 0.0 14.82
2020-08-13 15.5 15.5 15.5 15.5 400.0 14.82
2020-08-12 15.92 15.92 15.92 15.92 0.0 15.22
2020-08-11 16.0 15.59 15.64 15.92 1400.0 15.22
2020-08-10 15.5 14.67 14.96 15.5 2400.0 14.82
2020-08-07 14.62 14.62 14.62 14.62 0.0 13.98
2020-08-06 15.75 14.45 15.75 14.62 2200.0 13.98
2020-08-05 15.7 15.7 15.7 15.7 0.0 15.01
2020-08-04 15.7 15.7 15.7 15.7 300.0 15.01
2020-08-03 15.34 14.4 14.4 15.34 2700.0 14.67
2020-07-31 14.4 13.86 14.4 14.4 1800.0 13.77
2020-07-30 14.39 14.39 14.39 14.39 700.0 13.76
2020-07-29 14.38 13.7 13.7 14.15 2400.0 13.53
2020-07-28 13.76 13.7 13.75 13.7 800.0 13.1
2020-07-27 14.0 13.79 14.0 13.8 600.0 13.2
2020-07-24 14.05 13.95 14.0 13.95 1100.0 13.34
2020-07-23 14.5 13.95 14.41 13.95 1700.0 13.34
2020-07-22 14.8 13.85 13.85 14.8 1100.0 14.15
2020-07-21 14.65 14.65 14.65 14.65 900.0 14.01
2020-07-20 14.6 14.6 14.6 14.6 1800.0 13.96
2020-07-17 15.15 14.02 14.02 14.6 1400.0 13.96
2020-07-16 15.28 15.28 15.28 15.28 0.0 14.61
2020-07-15 15.28 15.28 15.28 15.28 0.0 14.61
2020-07-14 15.28 15.28 15.28 15.28 0.0 14.61
2020-07-13 15.39 15.28 15.39 15.28 600.0 14.61
2020-07-10 15.24 15.24 15.24 15.24 100.0 14.57
2020-07-09 14.55 14.55 14.55 14.55 600.0 13.91
2020-07-08 14.01 14.01 14.01 14.01 300.0 13.4
2020-07-07 15.09 15.08 15.09 15.08 1100.0 14.42
2020-07-06 15.1 15.03 15.1 15.03 1300.0 14.37
2020-07-02 15.04 15.04 15.04 15.04 0.0 14.38
2020-07-01 15.04 15.04 15.04 15.04 0.0 14.38
2020-06-30 15.45 14.81 15.45 15.04 900.0 14.38
2020-06-29 15.75 15.74 15.74 15.75 1700.0 15.06
2020-06-26 15.74 15.21 15.21 15.74 1100.0 15.05
2020-06-25 15.1 14.99 14.99 15.1 2300.0 14.44
2020-06-24 15.06 15.06 15.06 15.06 0.0 14.4
2020-06-23 15.18 15.06 15.18 15.06 4300.0 14.4
2020-06-22 15.75 15.19 15.19 15.48 1300.0 14.8
2020-06-19 15.72 13.66 13.66 15.72 600.0 15.03
2020-06-18 15.18 13.79 13.79 15.18 1600.0 14.52
2020-06-17 15.73 15.49 15.73 15.49 900.0 14.81
2020-06-16 15.94 15.87 15.94 15.87 400.0 15.18
2020-06-15 15.87 15.58 15.58 15.87 200.0 15.18
2020-06-12 16.0 12.27 13.24 16.0 3500.0 15.3
2020-06-11 14.5 13.34 14.05 14.5 6400.0 13.87
2020-06-10 14.95 14.57 14.6 14.92 1300.0 14.27
2020-06-09 16.09 14.36 16.07 14.36 1100.0 13.73
2020-06-08 16.5 15.35 15.55 16.25 2100.0 15.54
2020-06-05 15.8 14.32 15.76 15.04 2400.0 14.38
2020-06-04 15.5 14.67 15.5 15.0 700.0 14.34
2020-06-03 15.5 14.49 15.15 15.5 1300.0 14.82
2020-06-02 15.14 14.37 15.14 15.03 1100.0 14.37
2020-06-01 15.0 14.1 14.1 15.0 700.0 14.34
2020-05-29 15.5 14.63 15.36 14.78 1000.0 14.13
2020-05-28 15.35 15.07 15.07 15.35 1700.0 14.68
2020-05-27 15.74 14.58 14.58 15.48 1500.0 14.8
2020-05-26 15.49 15.49 15.49 15.49 200.0 14.81
2020-05-22 14.87 14.5 14.69 14.73 2100.0 14.09
2020-05-21 15.0 14.15 15.0 14.65 7500.0 14.01
2020-05-20 14.94 13.95 13.95 14.61 1600.0 13.97
2020-05-19 14.4 13.5 14.4 13.95 3900.0 13.34
2020-05-18 14.5 14.5 14.5 14.5 100.0 13.87
2020-05-15 14.52 13.44 13.55 14.52 500.0 13.89
2020-05-14 14.93 14.93 14.93 14.93 0.0 14.28
2020-05-13 14.93 13.35 14.12 14.93 1200.0 14.28
2020-05-12 15.03 15.03 15.03 15.03 0.0 14.37
2020-05-11 15.03 15.03 15.03 15.03 0.0 14.37
2020-05-08 15.03 15.03 15.03 15.03 0.0 14.37
2020-05-07 15.05 13.41 13.42 15.03 6100.0 14.37
2020-05-06 14.91 14.91 14.91 14.91 0.0 14.26
2020-05-05 14.91 14.91 14.91 14.91 500.0 14.26
2020-05-04 15.71 15.71 15.71 15.71 0.0 15.02
2020-05-01 15.71 15.71 15.71 15.71 0.0 15.02
2020-04-30 15.71 14.91 15.01 15.71 700.0 15.02
2020-04-29 16.82 15.18 15.18 16.8 1900.0 16.07
2020-04-28 13.88 13.88 13.88 13.88 700.0 13.27
2020-04-27 14.29 14.29 14.29 14.29 0.0 13.67
2020-04-24 14.29 14.18 14.18 14.29 900.0 13.67
2020-04-23 16.86 15.0 16.66 15.0 1800.0 14.34
2020-04-22 15.53 14.08 14.75 15.53 800.0 14.85
2020-04-21 16.69 16.69 16.69 16.69 0.0 15.96
2020-04-20 16.69 16.69 16.69 16.69 0.0 15.96
2020-04-17 16.77 16.69 16.77 16.69 900.0 15.96
2020-04-16 16.98 16.97 16.98 16.97 500.0 16.23
2020-04-15 17.31 15.6 15.6 17.26 1300.0 16.51
2020-04-14 15.18 13.11 14.5 14.55 1700.0 13.91
2020-04-13 15.91 15.0 15.0 15.89 6400.0 15.2
2020-04-09 15.05 12.99 12.99 15.0 1800.0 13.59
2020-04-08 13.58 12.98 13.58 12.98 300.0 11.76
2020-04-07 13.0 12.5 12.97 12.5 1100.0 11.33
2020-04-06 13.13 12.34 12.34 13.13 900.0 11.9
2020-04-03 14.04 13.25 13.97 13.25 1000.0 12.01
2020-04-02 14.04 13.36 14.04 13.37 1300.0 12.11
2020-04-01 14.13 13.35 13.35 13.5 2000.0 12.23
2020-03-31 13.42 13.42 13.42 13.42 200.0 12.16
2020-03-30 13.35 13.35 13.35 13.35 700.0 12.1
2020-03-27 13.35 13.3 13.3 13.35 800.0 12.1
2020-03-26 13.63 13.13 13.13 13.35 2300.0 12.1
2020-03-25 12.27 11.9 11.9 12.27 500.0 11.12
2020-03-24 11.52 11.08 11.11 11.52 1000.0 10.44
2020-03-23 12.51 11.95 11.99 12.25 1800.0 11.1
2020-03-20 14.84 12.41 14.84 13.3 3400.0 12.05
2020-03-19 14.64 14.64 14.64 14.64 1300.0 13.27
2020-03-18 15.0 15.0 15.0 15.0 900.0 13.59
2020-03-17 15.27 15.05 15.27 15.05 1100.0 13.64
2020-03-16 15.75 15.0 15.66 15.75 3100.0 14.27
2020-03-13 17.85 16.84 17.0 17.0 3100.0 15.4
2020-03-12 19.0 17.97 19.0 17.97 1800.0 16.28
2020-03-11 18.98 18.92 18.92 18.98 600.0 17.2
2020-03-10 20.04 18.34 18.34 20.04 1100.0 18.16
2020-03-09 19.5 18.85 19.24 19.5 1500.0 17.67
2020-03-06 21.39 20.17 20.5 20.75 7600.0 18.8
2020-03-05 20.72 20.5 20.5 20.72 200.0 18.77
2020-03-04 20.6 20.6 20.6 20.6 200.0 18.67
2020-03-03 21.2 20.29 20.3 21.2 1300.0 19.21
2020-03-02 20.75 20.4 20.41 20.49 12900.0 18.57
2020-02-28 21.0 20.01 20.87 21.0 5100.0 19.03
2020-02-27 21.0 21.0 21.0 21.0 400.0 19.03
2020-02-26 21.12 21.03 21.12 21.04 1800.0 19.06
2020-02-25 21.2 21.03 21.2 21.03 1600.0 19.06
2020-02-24 21.0 20.66 20.75 21.0 3700.0 19.03
2020-02-21 21.64 21.38 21.64 21.38 1700.0 19.37
2020-02-20 21.63 21.51 21.62 21.51 3700.0 19.49
2020-02-19 22.14 21.62 22.14 21.72 2700.0 19.68
2020-02-18 22.46 21.7 21.7 22.45 1100.0 20.34