ML DEPOSITOR PREFERREDPLUS 8.375 CITIZENS COMMUN CERT. CZN-1 (NY: PIY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	24.46	24.46	24.07	24.07	1,500	-0.57(-2.31%)
Mar 30, 2010	24.53	24.68	24.47	24.64	3,200	+0.18(+0.74%)
Mar 29, 2010	24.30	24.60	24.12	24.46	6,560	-1.14(-4.45%)
Mar 26, 2010	25.58	25.65	25.44	25.60	2,600	+0.24(+0.95%)
Mar 25, 2010	25.37	25.75	25.36	25.36	3,360	-0.01(-0.04%)
Mar 24, 2010	25.62	25.71	25.32	25.37	3,280	-0.37(-1.44%)
Mar 23, 2010	25.31	25.74	25.31	25.74	3,426	+0.04(+0.16%)
Mar 22, 2010	25.55	25.74	25.28	25.70	2,172	+0.35(+1.38%)
Mar 19, 2010	25.05	25.45	25.05	25.35	1,889	+0.35(+1.40%)
Mar 18, 2010	25.00	25.00	25.00	25.00	2,100	+0.07(+0.28%)
Mar 17, 2010	24.87	25.05	24.86	24.93	9,100	+0.11(+0.44%)
Mar 16, 2010	24.52	24.88	24.27	24.82	14,350	+0.32(+1.31%)
Mar 15, 2010	24.50	24.50	24.50	24.50	4,100	+0.10(+0.41%)
Mar 12, 2010	24.34	24.42	24.34	24.40	5,667	+0.00(+0.00%)
Mar 11, 2010	24.24	24.42	24.20	24.40	3,400	+0.00(+0.00%)
Mar 10, 2010	24.10	24.50	24.10	24.40	3,800	+0.43(+1.81%)
Mar 09, 2010	23.83	24.00	23.83	23.97	5,075	+0.06(+0.26%)
Mar 08, 2010	23.87	23.95	23.79	23.90	4,025	+0.13(+0.56%)
Mar 05, 2010	23.55	23.87	23.15	23.77	9,300	+0.09(+0.38%)
Mar 04, 2010	23.81	23.85	23.68	23.68	5,706	-0.14(-0.59%)
Mar 03, 2010	24.00	24.00	23.55	23.82	6,400	-0.07(-0.29%)
Mar 02, 2010	23.80	23.89	23.70	23.89	5,531	-0.11(-0.46%)
Mar 01, 2010	23.70	24.00	23.70	24.00	2,900	-0.24(-0.97%)
Feb 26, 2010	24.24	24.24	24.24	24.24	100	-0.14(-0.59%)
Feb 25, 2010	24.41	24.44	24.38	24.38	700	+0.37(+1.54%)
Feb 24, 2010	24.06	24.43	23.85	24.01	2,700	+0.21(+0.88%)
Feb 23, 2010	24.02	24.59	23.80	23.80	4,795	-0.50(-2.06%)
Feb 22, 2010	23.75	24.50	23.75	24.30	4,375	+0.55(+2.32%)
Feb 19, 2010	23.67	23.75	23.50	23.75	1,550	-0.18(-0.75%)
Feb 18, 2010	23.54	24.01	23.51	23.93	1,600	-0.01(-0.04%)
Feb 17, 2010	23.71	23.94	23.71	23.94	600	-0.01(-0.04%)
Feb 16, 2010	23.99	24.16	23.95	23.95	2,150	+0.14(+0.61%)
Feb 12, 2010	23.31	23.80	23.80	23.80	1,700	+0.36(+1.52%)
Feb 11, 2010	23.60	23.80	23.35	23.45	2,384	+0.05(+0.21%)
Feb 10, 2010	23.81	23.94	23.25	23.40	2,850	-0.30(-1.27%)
Feb 09, 2010	23.81	24.00	23.70	23.70	2,300	-0.30(-1.25%)
Feb 08, 2010	23.74	24.00	23.74	24.00	2,600	+0.49(+2.09%)
Feb 05, 2010	23.74	23.80	23.51	23.51	1,950	-0.12(-0.52%)
Feb 04, 2010	23.72	23.72	23.13	23.63	6,320	-0.20(-0.84%)
Feb 03, 2010	24.03	24.39	23.60	23.83	7,100	-0.27(-1.12%)
Feb 02, 2010	24.11	24.11	24.10	24.10	2,200	-0.05(-0.21%)
Feb 01, 2010	24.25	24.40	23.58	24.15	8,308	-0.03(-0.12%)
Jan 29, 2010	24.65	24.65	24.10	24.18	2,330	-0.48(-1.93%)
Jan 28, 2010	24.41	24.75	24.23	24.66	880	+0.03(+0.11%)
Jan 27, 2010	24.93	24.93	24.23	24.63	4,800	-0.32(-1.29%)
Jan 26, 2010	25.48	25.48	24.36	24.95	16,100	+0.20(+0.81%)
Jan 25, 2010	24.95	24.95	24.75	24.75	3,800	-0.24(-0.96%)
Jan 22, 2010	24.79	25.12	24.65	24.99	5,050	+0.20(+0.81%)
Jan 21, 2010	24.75	24.79	23.83	24.79	8,200	+0.04(+0.16%)
Jan 20, 2010	24.89	25.00	24.25	24.75	4,420	-0.05(-0.20%)
Jan 19, 2010	24.10	25.50	24.03	24.80	11,044	+0.30(+1.22%)
Jan 15, 2010	23.81	24.50	24.50	24.50	5,200	+1.00(+4.26%)
Jan 14, 2010	23.95	24.15	23.50	23.50	4,254	-0.59(-2.45%)
Jan 13, 2010	23.50	24.18	23.49	24.09	7,149	+0.60(+2.55%)
Jan 12, 2010	23.74	23.74	23.24	23.49	13,720	+0.49(+2.13%)
Jan 11, 2010	23.00	24.25	23.00	23.00	33,760	+0.20(+0.88%)
Jan 08, 2010	21.38	22.80	21.18	22.80	24,270	+1.31(+6.10%)
Jan 07, 2010	21.41	21.69	21.15	21.49	2,200	-0.01(-0.05%)
Jan 06, 2010	21.26	21.50	20.93	21.50	3,832	+0.45(+2.14%)
Jan 05, 2010	21.25	21.42	21.05	21.05	8,125	-0.20(-0.94%)

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.