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

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	17.50	17.50	16.50	17.45	3,630	+0.95(+5.76%)
May 28, 2009	17.25	18.24	16.50	16.50	2,100	-0.75(-4.35%)
May 27, 2009	16.80	17.25	16.80	17.25	514	+0.45(+2.68%)
May 26, 2009	15.14	16.80	15.14	16.80	3,475	+0.30(+1.82%)
May 21, 2009	16.50	16.50	16.50	16.50	0	-0.00(-0.00%)
May 19, 2009	16.25	16.50	16.50	16.50	4,800	+0.10(+0.61%)
May 18, 2009	16.70	16.70	15.81	16.40	2,425	+0.00(+0.00%)
May 15, 2009	16.00	16.62	15.29	16.40	5,100	+0.15(+0.92%)
May 14, 2009	16.30	16.30	16.00	16.25	7,305	-0.37(-2.23%)
May 13, 2009	15.50	17.85	15.50	16.62	10,990	+1.92(+13.06%)
May 12, 2009	15.60	15.60	14.50	14.70	4,700	-0.90(-5.77%)
May 11, 2009	14.36	15.60	13.42	15.60	3,295	+0.36(+2.36%)
May 08, 2009	14.24	15.24	14.24	15.24	500	+1.00(+7.02%)
May 07, 2009	14.70	15.93	14.20	14.24	3,300	-0.76(-5.07%)
May 06, 2009	15.06	15.06	14.11	15.00	4,116	-0.06(-0.40%)
May 05, 2009	15.00	15.06	14.59	15.06	2,100	+0.07(+0.47%)
May 04, 2009	14.99	14.99	14.99	14.99	100	+0.00(+0.00%)
May 01, 2009	14.98	14.99	14.91	14.99	900	+0.48(+3.31%)
Apr 30, 2009	14.78	14.89	14.26	14.51	5,704	-0.13(-0.89%)
Apr 29, 2009	13.52	14.64	13.52	14.64	600	+0.14(+0.97%)
Apr 28, 2009	13.51	14.96	13.51	14.50	1,900	+0.51(+3.65%)
Apr 27, 2009	13.99	13.99	13.99	13.99	200	+0.49(+3.63%)
Apr 23, 2009	13.50	13.50	13.50	13.50	0	-0.60(-4.26%)
Apr 22, 2009	13.02	14.50	12.90	14.10	3,400	-0.66(-4.47%)
Apr 21, 2009	14.83	14.84	14.76	14.76	700	-0.22(-1.47%)
Apr 20, 2009	14.98	14.98	14.98	14.98	1,700	-0.02(-0.13%)
Apr 17, 2009	15.22	15.22	14.02	15.00	1,500	+0.81(+5.71%)
Apr 16, 2009	14.00	14.19	12.60	14.19	5,250	+0.19(+1.36%)
Apr 15, 2009	14.02	14.02	14.00	14.00	1,700	+0.00(+0.00%)
Apr 14, 2009	13.67	14.22	13.66	14.00	3,100	+0.00(+0.00%)
Apr 13, 2009	14.35	14.35	13.85	14.00	1,300	-0.35(-2.44%)
Apr 09, 2009	14.35	14.40	14.35	14.35	700	+0.47(+3.39%)
Apr 08, 2009	13.67	13.88	13.66	13.88	500	-0.11(-0.79%)
Apr 07, 2009	13.92	14.00	13.60	13.99	3,400	-0.26(-1.82%)
Apr 03, 2009	14.25	14.25	14.25	14.25	200	+0.00(+0.00%)
Apr 02, 2009	14.75	14.75	14.10	14.25	4,911	+0.65(+4.78%)
Apr 01, 2009	12.82	13.60	12.82	13.60	2,738	-0.42(-2.98%)
Mar 31, 2009	13.39	14.02	13.01	14.02	2,130	+1.20(+9.34%)
Mar 30, 2009	13.26	13.75	11.50	12.82	13,000	-1.97(-13.32%)
Mar 26, 2009	14.83	14.83	14.79	14.79	700	-0.01(-0.07%)
Mar 25, 2009	14.15	15.70	10.50	14.80	11,923	+0.32(+2.21%)
Mar 24, 2009	13.75	14.48	13.75	14.48	600	+0.03(+0.21%)
Mar 23, 2009	14.27	14.45	13.01	14.45	3,580	-0.04(-0.28%)
Mar 20, 2009	13.99	14.49	13.99	14.49	2,400	-0.00(-0.00%)
Mar 19, 2009	14.92	14.92	13.98	14.49	1,245	+1.10(+8.22%)
Mar 18, 2009	12.00	14.43	12.00	13.39	4,900	+1.39(+11.58%)
Mar 17, 2009	12.10	12.10	11.61	12.00	2,250	-0.51(-4.08%)
Mar 16, 2009	12.10	12.51	12.10	12.51	1,145	+1.01(+8.78%)
Mar 13, 2009	10.71	12.12	10.71	11.50	0	+0.00(+0.00%)
Mar 12, 2009	10.76	11.50	10.76	11.50	1,900	+0.65(+5.99%)
Mar 11, 2009	10.56	10.85	10.56	10.85	500	+0.34(+3.24%)
Mar 10, 2009	10.51	10.73	9.710	10.51	2,298	+0.00(+0.00%)
Mar 09, 2009	10.80	10.83	10.36	10.51	2,100	-0.39(-3.58%)
Mar 06, 2009	10.66	11.03	10.66	10.90	0	+0.00(+0.00%)
Mar 05, 2009	11.03	11.03	10.66	10.90	2,500	-0.11(-1.00%)
Mar 04, 2009	11.00	11.20	11.00	11.01	2,750	+0.11(+1.01%)
Mar 02, 2009	11.75	11.90	10.90	10.90	13,293	-1.10(-9.17%)
Feb 27, 2009	11.80	12.00	11.80	12.00	0	-0.80(-6.25%)
Feb 26, 2009	11.80	12.80	11.80	12.80	400	+1.00(+8.47%)
Feb 25, 2009	11.06	12.01	11.06	11.80	3,300	+0.75(+6.79%)
Feb 24, 2009	10.76	11.70	10.50	11.05	14,791	-0.65(-5.56%)
Feb 23, 2009	11.71	11.75	11.70	11.70	1,880	+0.07(+0.60%)
Feb 20, 2009	13.26	13.26	11.63	11.63	4,700	-2.37(-16.93%)
Feb 18, 2009	14.00	14.00	14.00	14.00	0	+0.00(+0.00%)
Feb 17, 2009	14.00	14.00	14.00	14.00	500	+0.47(+3.47%)
Feb 13, 2009	13.99	14.06	13.53	13.53	2,800	-0.62(-4.38%)
Feb 11, 2009	14.15	14.15	14.15	14.15	0	+0.00(+0.00%)
Feb 10, 2009	14.02	14.15	13.99	14.15	1,100	-0.60(-4.07%)
Feb 09, 2009	14.75	14.75	14.75	14.75	100	+0.00(+0.00%)
Feb 06, 2009	14.75	15.00	14.75	14.75	2,600	+0.76(+5.43%)
Feb 05, 2009	13.99	13.99	13.99	13.99	600	-0.01(-0.07%)
Feb 04, 2009	14.00	14.00	14.00	14.00	100	+0.01(+0.07%)
Feb 03, 2009	13.99	13.99	13.99	13.99	200	+0.00(+0.00%)
Feb 02, 2009	13.99	13.99	13.99	13.99	200	+0.04(+0.29%)
Jan 30, 2009	13.95	13.95	13.95	13.95	0	+0.00(+0.00%)
Jan 29, 2009	13.76	13.99	13.76	13.95	1,200	-0.05(-0.36%)
Jan 28, 2009	14.25	14.25	13.99	14.00	2,750	+0.00(+0.00%)
Jan 27, 2009	14.21	14.21	13.71	14.00	2,600	-0.20(-1.41%)
Jan 26, 2009	14.26	14.26	14.20	14.20	800	-0.20(-1.38%)
Jan 23, 2009	14.40	14.40	14.40	14.40	0	+0.00(+0.00%)
Jan 22, 2009	15.35	15.35	14.20	14.40	1,278	+0.20(+1.39%)
Jan 21, 2009	14.50	14.50	14.20	14.20	400	-0.01(-0.07%)
Jan 20, 2009	14.21	14.21	14.21	14.21	1,000	-0.79(-5.27%)
Jan 16, 2009	15.89	15.89	15.00	15.00	1,800	-1.00(-6.25%)
Jan 15, 2009	16.00	16.00	16.00	16.00	0	+0.00(+0.00%)
Jan 14, 2009	15.50	16.00	15.50	16.00	300	+1.30(+8.84%)
Jan 13, 2009	13.70	16.25	13.70	14.70	2,395	+0.70(+5.00%)
Jan 12, 2009	13.30	14.00	13.00	14.00	2,400	-0.95(-6.35%)
Jan 09, 2009	14.01	14.95	14.00	14.95	1,306	+0.95(+6.79%)
Jan 08, 2009	13.30	14.00	13.30	14.00	5,101	+0.71(+5.34%)
Jan 07, 2009	13.29	13.29	13.29	13.29	600	-0.01(-0.08%)
Jan 06, 2009	12.30	13.30	11.41	13.30	4,800	+1.49(+12.62%)
Jan 05, 2009	11.81	11.81	11.81	11.81	100	-0.00(-0.04%)
Jan 02, 2009	11.80	11.95	11.30	11.81	0	-0.04(-0.31%)
Jan 01, 2009	11.35	12.44	10.57	11.85	0	+0.00(+0.00%)
Dec 31, 2008	11.35	12.44	10.57	11.85	4,430	+0.67(+5.96%)
Dec 30, 2008	9.860	11.24	9.860	11.19	2,800	+0.94(+9.12%)
Dec 29, 2008	10.09	10.49	9.800	10.25	5,700	-0.75(-6.82%)
Dec 26, 2008	10.52	11.00	10.50	11.00	2,600	+0.48(+4.56%)
Dec 24, 2008	10.99	11.00	10.52	10.52	0	+0.00(+0.00%)
Dec 23, 2008	10.99	11.00	10.52	10.52	2,482	-0.48(-4.36%)
Dec 22, 2008	10.99	11.00	10.52	11.00	855	+0.00(+0.00%)
Dec 19, 2008	10.50	11.50	10.50	11.00	2,100	+0.40(+3.77%)
Dec 18, 2008	10.95	10.95	10.45	10.60	1,100	+0.60(+6.00%)
Dec 17, 2008	9.990	10.00	9.990	10.00	500	+0.20(+2.04%)
Dec 16, 2008	10.00	10.00	9.550	9.800	3,700	-0.80(-7.55%)
Dec 15, 2008	10.25	10.60	10.25	10.60	1,100	-0.91(-7.87%)
Dec 12, 2008	9.000	11.72	9.000	11.51	3,200	+1.96(+20.47%)
Dec 11, 2008	9.250	9.800	9.000	9.550	2,655	+0.75(+8.52%)
Dec 10, 2008	8.750	9.100	8.750	8.800	5,300	-0.30(-3.33%)
Dec 09, 2008	8.600	9.422	8.600	9.103	3,800	+0.00(+0.03%)
Dec 08, 2008	9.010	9.510	9.010	9.100	800	-0.56(-5.81%)
Dec 05, 2008	9.510	9.661	9.010	9.661	2,500	+0.36(+3.88%)
Dec 04, 2008	9.900	12.25	9.300	9.300	3,741	+0.27(+2.93%)
Dec 03, 2008	9.700	9.700	9.000	9.035	1,400	+0.04(+0.39%)
Dec 02, 2008	8.980	9.250	8.980	9.000	1,770	+0.02(+0.22%)
Dec 01, 2008	9.500	9.550	8.900	8.980	4,730	-0.07(-0.77%)
Nov 28, 2008	9.050	9.050	9.050	9.050	1,100	-0.61(-6.36%)
Nov 26, 2008	8.900	9.700	8.900	9.665	3,100	+0.57(+6.33%)
Nov 25, 2008	9.000	9.090	8.450	9.090	11,450	+0.01(+0.11%)
Nov 24, 2008	8.610	9.090	8.610	9.080	3,000	-0.02(-0.18%)
Nov 21, 2008	10.40	10.40	9.010	9.096	4,536	-0.30(-3.23%)
Nov 20, 2008	10.40	10.40	9.400	9.400	1,300	+0.09(+0.97%)
Nov 19, 2008	11.10	11.50	9.300	9.310	5,250	-2.69(-22.42%)
Nov 18, 2008	13.08	14.00	10.50	12.00	5,860	-2.08(-14.77%)
Nov 17, 2008	14.06	14.08	14.06	14.08	300	+1.53(+12.19%)
Nov 14, 2008	13.25	13.25	12.55	12.55	1,680	-0.70(-5.28%)
Nov 13, 2008	13.60	14.00	13.25	13.25	1,100	-0.35(-2.57%)
Nov 12, 2008	14.12	14.12	13.60	13.60	700	-1.52(-10.05%)
Nov 11, 2008	18.00	18.00	15.12	15.12	2,400	-2.88(-16.00%)
Nov 10, 2008	19.75	19.85	17.50	18.00	3,652	-2.00(-10.00%)
Nov 07, 2008	16.50	22.80	16.50	20.00	2,500	+5.05(+33.82%)
Nov 06, 2008	14.91	16.50	14.91	14.95	1,300	-1.65(-9.96%)
Nov 05, 2008	16.60	16.60	16.60	16.60	0	+0.00(+0.00%)
Nov 04, 2008	16.00	20.25	15.50	16.60	8,770	+1.10(+7.08%)
Nov 03, 2008	14.70	15.50	14.70	15.50	1,450	+0.83(+5.69%)
Oct 31, 2008	14.00	14.67	14.00	14.67	1,700	+0.67(+4.76%)
Oct 30, 2008	13.60	14.00	13.60	14.00	1,300	+0.40(+2.94%)
Oct 29, 2008	12.60	13.60	12.26	13.60	2,200	+0.90(+7.09%)
Oct 28, 2008	13.32	13.49	12.70	12.70	4,424	-1.30(-9.29%)
Oct 27, 2008	14.20	14.20	14.00	14.00	600	+0.30(+2.19%)
Oct 24, 2008	13.27	13.70	13.27	13.70	1,000	-1.30(-8.67%)
Oct 23, 2008	15.00	15.00	15.00	15.00	0	+0.00(+0.00%)
Oct 22, 2008	14.85	15.00	14.10	15.00	3,300	+0.45(+3.09%)
Oct 21, 2008	15.09	15.80	14.00	14.55	7,962	-0.25(-1.69%)
Oct 20, 2008	13.00	16.40	13.00	14.80	10,050	+2.10(+16.54%)
Oct 17, 2008	14.29	14.29	11.75	12.70	1,646	+0.90(+7.67%)
Oct 16, 2008	14.00	14.79	11.79	11.79	10,300	-2.40(-16.94%)
Oct 15, 2008	13.75	14.29	13.54	14.20	2,800	-0.05(-0.35%)
Oct 14, 2008	11.89	15.94	11.82	14.25	5,383	+2.85(+25.00%)
Oct 13, 2008	11.00	12.86	11.00	11.40	6,220	+1.40(+14.00%)
Oct 10, 2008	9.480	10.00	5.970	10.00	59,890	+0.02(+0.20%)
Oct 09, 2008	12.90	14.01	9.980	9.980	9,000	-2.67(-21.11%)
Oct 08, 2008	12.86	12.86	12.55	12.65	900	-1.21(-8.73%)
Oct 07, 2008	13.25	13.86	12.75	13.86	4,300	-0.39(-2.74%)
Oct 06, 2008	17.10	17.10	13.24	14.25	7,178	-2.85(-16.67%)
Oct 03, 2008	16.04	17.10	16.04	17.10	0	+2.07(+13.73%)
Oct 02, 2008	15.05	15.93	15.03	15.04	6,100	+0.60(+4.12%)
Oct 01, 2008	13.70	14.44	13.65	14.44	1,100	+0.40(+2.85%)
Sep 30, 2008	12.65	14.04	12.11	14.04	10,800	+1.00(+7.67%)
Sep 29, 2008	13.55	13.95	11.81	13.04	5,700	-0.06(-0.46%)
Sep 26, 2008	12.96	13.25	12.51	13.10	0	-1.42(-9.78%)
Sep 25, 2008	15.39	15.66	14.14	14.52	3,900	+0.12(+0.83%)
Sep 24, 2008	14.05	14.88	14.05	14.40	5,900	-0.85(-5.57%)
Sep 23, 2008	16.20	16.51	14.51	15.25	11,300	-1.61(-9.55%)
Sep 22, 2008	18.25	18.55	16.85	16.86	5,000	-1.13(-6.28%)
Sep 19, 2008	14.50	19.99	14.43	17.99	0	+3.99(+28.50%)
Sep 18, 2008	13.90	14.88	12.37	14.00	6,565	-1.12(-7.41%)
Sep 17, 2008	19.21	19.33	13.77	15.12	14,312	-4.14(-21.50%)
Sep 16, 2008	20.50	20.50	19.26	19.26	4,250	-1.24(-6.05%)
Sep 15, 2008	20.40	21.40	20.40	20.50	2,300	+0.10(+0.49%)
Sep 12, 2008	20.28	21.25	20.09	20.40	9,950	+0.40(+2.00%)
Sep 11, 2008	20.75	21.06	20.00	20.00	10,250	-0.88(-4.21%)
Sep 10, 2008	20.80	20.88	20.80	20.88	800	+0.07(+0.35%)
Sep 09, 2008	20.92	21.17	20.80	20.81	3,800	+0.06(+0.28%)
Sep 08, 2008	20.62	20.75	20.62	20.75	400	+0.13(+0.63%)
Sep 05, 2008	21.00	21.00	20.60	20.62	0	-0.88(-4.09%)
Sep 04, 2008	21.13	21.50	21.13	21.50	500	+0.00(+0.00%)
Sep 03, 2008	21.49	21.50	21.49	21.50	1,400	+0.65(+3.13%)
Sep 02, 2008	21.50	21.50	20.68	20.85	1,100	+0.01(+0.04%)
Aug 29, 2008	20.80	20.84	20.80	20.84	0	+0.12(+0.58%)
Aug 28, 2008	20.72	20.72	20.72	20.72	500	+0.02(+0.10%)
Aug 27, 2008	20.73	20.73	20.70	20.70	900	+0.10(+0.49%)
Aug 26, 2008	21.69	21.69	20.60	20.60	1,250	-1.09(-5.03%)
Aug 25, 2008	21.69	21.69	21.65	21.69	1,225	+0.49(+2.29%)
Aug 22, 2008	20.45	21.77	20.36	21.20	3,251	+0.74(+3.63%)
Aug 21, 2008	20.27	21.86	20.26	20.46	1,975	-0.44(-2.10%)
Aug 20, 2008	21.70	21.70	20.90	20.90	4,900	-0.85(-3.91%)
Aug 19, 2008	21.80	23.25	21.75	21.75	6,800	-0.05(-0.23%)
Aug 18, 2008	21.95	22.64	21.80	21.80	7,446	-0.40(-1.80%)
Aug 15, 2008	22.40	22.95	22.03	22.20	0	-0.25(-1.10%)
Aug 14, 2008	22.45	22.45	22.45	22.45	0	+0.00(+0.00%)
Aug 13, 2008	21.46	22.70	21.44	22.45	5,000	+0.71(+3.25%)
Aug 12, 2008	21.41	21.74	21.41	21.74	300	+0.30(+1.40%)
Aug 11, 2008	21.44	21.44	21.44	21.44	100	-0.30(-1.38%)
Aug 08, 2008	21.74	21.74	20.92	21.74	550	+0.05(+0.23%)
Aug 07, 2008	21.30	21.76	21.30	21.69	2,850	+1.17(+5.70%)
Aug 06, 2008	21.06	21.06	20.33	20.52	4,000	-0.54(-2.56%)
Aug 05, 2008	21.75	21.99	21.01	21.06	1,600	-0.68(-3.13%)
Aug 04, 2008	21.00	21.98	20.75	21.74	1,500	+1.04(+5.02%)
Aug 01, 2008	21.13	21.15	20.69	20.70	5,150	+0.10(+0.48%)
Jul 31, 2008	20.29	20.60	20.19	20.60	1,600	+0.80(+4.03%)
Jul 30, 2008	19.86	19.91	19.75	19.80	3,650	-0.40(-1.99%)
Jul 29, 2008	20.20	20.40	19.40	20.20	5,350	-0.10(-0.47%)
Jul 28, 2008	20.40	20.40	20.30	20.30	500	-0.40(-1.93%)
Jul 25, 2008	21.00	21.00	20.70	20.70	2,100	-0.30(-1.43%)
Jul 24, 2008	21.25	21.25	20.31	21.00	2,300	-0.75(-3.45%)
Jul 23, 2008	21.10	22.50	20.50	21.75	3,500	+1.45(+7.14%)
Jul 22, 2008	20.30	20.30	20.30	20.30	150	+0.00(+0.00%)
Jul 21, 2008	20.25	21.23	20.25	20.30	1,200	+0.74(+3.77%)
Jul 18, 2008	20.28	20.48	19.56	19.56	1,000	+0.17(+0.89%)
Jul 17, 2008	19.37	20.99	19.37	19.39	2,814	+0.65(+3.47%)
Jul 16, 2008	19.60	20.44	18.53	18.74	11,010	-2.05(-9.86%)
Jul 15, 2008	23.44	23.87	20.41	20.79	7,433	-2.97(-12.51%)
Jul 14, 2008	23.26	24.00	23.26	23.76	3,338	-0.21(-0.87%)
Jul 11, 2008	24.02	24.02	23.97	23.97	1,320	-0.37(-1.52%)
Jul 10, 2008	24.20	25.00	23.89	24.34	5,700	-0.08(-0.33%)
Jul 09, 2008	24.55	25.24	24.30	24.42	1,660	+0.27(+1.12%)
Jul 08, 2008	23.66	24.49	23.66	24.15	9,500	+0.14(+0.58%)
Jul 07, 2008	24.60	24.60	23.85	24.01	2,110	-0.34(-1.40%)
Jul 04, 2008	24.35	24.35	24.35	24.35	100	+0.00(+0.00%)
Jul 03, 2008	24.35	24.35	24.35	24.35	100	+0.05(+0.21%)
Jul 02, 2008	24.60	24.60	24.30	24.30	400	-0.13(-0.55%)
Jul 01, 2008	25.46	25.46	24.43	24.43	1,400	+0.02(+0.09%)
Jun 30, 2008	24.75	25.35	24.41	24.41	800	-0.09(-0.36%)
Jun 27, 2008	25.01	25.01	24.50	24.50	1,200	-0.75(-2.96%)
Jun 26, 2008	25.26	25.26	25.24	25.25	820	-0.26(-1.03%)
Jun 25, 2008	25.46	25.51	25.46	25.51	650	-0.14(-0.55%)
Jun 24, 2008	25.64	25.65	25.64	25.65	600	-0.34(-1.31%)
Jun 23, 2008	24.92	29.30	24.50	25.99	6,186	+1.08(+4.34%)
Jun 20, 2008	24.51	25.11	24.51	24.91	6,360	+0.42(+1.71%)
Jun 19, 2008	24.49	24.49	24.49	24.49	0	+0.00(+0.00%)
Jun 18, 2008	23.95	24.49	23.95	24.49	975	+0.37(+1.53%)
Jun 17, 2008	23.61	24.30	23.61	24.12	1,323	-0.28(-1.15%)
Jun 16, 2008	24.88	26.75	24.40	24.40	800	-0.44(-1.77%)
Jun 13, 2008	24.89	24.89	24.84	24.84	1,000	+0.00(+0.00%)
Jun 12, 2008	24.20	25.18	24.20	24.84	1,060	+0.68(+2.81%)
Jun 11, 2008	24.71	24.71	24.16	24.16	600	-0.45(-1.83%)
Jun 10, 2008	24.61	24.96	24.61	24.61	705	-0.61(-2.42%)
Jun 09, 2008	25.00	25.22	24.71	25.22	700	+0.12(+0.48%)
Jun 06, 2008	24.77	25.10	24.76	25.10	1,450	+0.10(+0.40%)
Jun 05, 2008	25.01	25.01	25.00	25.00	400	-0.25(-0.99%)
Jun 04, 2008	24.93	26.00	24.93	25.25	5,525	-0.20(-0.79%)
Jun 03, 2008	25.17	25.51	24.69	25.45	17,000	+0.53(+2.13%)

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.