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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	25.70	25.70	25.60	25.60	3,268	+0.03(+0.12%)
May 27, 2016	25.82	25.57	25.57	25.57	300	+0.01(+0.04%)
May 26, 2016	26.07	26.07	25.56	25.56	3,977	-0.36(-1.38%)
May 24, 2016	25.92	25.92	25.92	25.92	200	-0.10(-0.39%)
May 23, 2016	25.79	26.05	25.79	26.02	706	+0.51(+2.00%)
May 20, 2016	25.50	25.65	25.50	25.51	500	+0.11(+0.43%)
May 19, 2016	25.51	25.94	25.40	25.40	15,554	-0.13(-0.51%)
May 18, 2016	25.60	25.61	25.53	25.53	1,599	+0.02(+0.07%)
May 17, 2016	25.81	25.81	25.51	25.51	670	-0.30(-1.15%)
May 16, 2016	25.81	25.81	25.52	25.81	2,375	+0.30(+1.18%)
May 13, 2016	26.00	26.00	25.45	25.51	2,950	-0.69(-2.63%)
May 12, 2016	26.34	26.35	26.20	26.20	550	+0.78(+3.08%)
May 11, 2016	25.84	25.84	25.42	25.42	1,120	-0.38(-1.49%)
May 10, 2016	25.80	25.80	25.80	25.80	200	+0.00(+0.00%)
May 06, 2016	25.80	25.80	25.80	25.80	100	+0.03(+0.12%)
May 05, 2016	25.75	25.77	25.75	25.77	300	+0.02(+0.08%)
May 04, 2016	26.22	26.22	25.70	25.75	1,400	+0.16(+0.63%)
May 03, 2016	25.50	25.60	25.50	25.59	3,015	+0.27(+1.07%)
May 02, 2016	25.65	25.65	25.31	25.32	1,220	-0.15(-0.59%)
Apr 29, 2016	25.30	25.47	25.30	25.47	935	-0.13(-0.51%)
Apr 28, 2016	25.65	25.97	25.40	25.60	10,372	+0.06(+0.23%)
Apr 27, 2016	25.63	25.72	25.50	25.54	8,041	+0.04(+0.16%)
Apr 26, 2016	25.55	25.55	25.40	25.50	4,735	-0.06(-0.23%)
Apr 25, 2016	25.32	25.56	25.32	25.56	2,813	+0.06(+0.24%)
Apr 22, 2016	25.50	25.64	25.50	25.50	6,766	+0.00(+0.00%)
Apr 21, 2016	25.60	25.82	25.50	25.50	19,415	-0.19(-0.74%)
Apr 20, 2016	25.59	25.69	25.50	25.69	4,935	+0.07(+0.27%)
Apr 19, 2016	25.48	25.74	25.45	25.62	18,314	+0.17(+0.67%)
Apr 18, 2016	25.40	25.91	25.40	25.45	8,143	-0.36(-1.39%)
Apr 15, 2016	25.34	25.90	25.34	25.81	13,479	+0.45(+1.77%)
Apr 14, 2016	25.61	25.99	25.30	25.36	10,108	-0.17(-0.67%)
Apr 13, 2016	25.67	25.85	25.53	25.53	8,710	-0.08(-0.31%)
Apr 12, 2016	25.25	25.87	25.25	25.61	4,517	-0.03(-0.12%)
Apr 11, 2016	25.50	25.69	25.50	25.64	8,450	+0.18(+0.71%)
Apr 08, 2016	25.94	25.96	25.31	25.46	21,870	-0.64(-2.45%)
Apr 07, 2016	25.60	26.21	25.60	26.10	7,016	+0.34(+1.32%)
Apr 06, 2016	25.81	26.12	25.58	25.76	16,453	-0.26(-1.00%)
Apr 05, 2016	26.54	26.54	25.57	26.02	11,690	-0.23(-0.88%)
Apr 04, 2016	26.28	26.51	25.64	26.25	16,681	-0.45(-1.69%)
Apr 01, 2016	26.45	27.54	26.45	26.70	8,438	+0.44(+1.68%)
Mar 31, 2016	26.45	26.62	26.26	26.26	1,975	-0.10(-0.39%)
Mar 30, 2016	25.95	26.60	25.81	26.36	5,862	-0.09(-0.33%)
Mar 29, 2016	26.79	27.43	26.24	26.45	37,302	-1.00(-3.65%)
Mar 28, 2016	26.20	27.85	26.20	27.45	16,391	+1.27(+4.85%)
Mar 24, 2016	26.19	26.18	26.18	26.18	1,200	+0.01(+0.04%)
Mar 23, 2016	26.38	26.38	26.17	26.17	1,100	+0.02(+0.06%)
Mar 22, 2016	26.35	26.35	26.15	26.15	2,593	-0.20(-0.75%)
Mar 21, 2016	26.35	26.35	26.35	26.35	120	+0.04(+0.16%)
Mar 18, 2016	26.28	26.49	26.20	26.31	9,737	+0.04(+0.15%)
Mar 17, 2016	26.09	26.37	26.09	26.27	11,252	+0.38(+1.47%)
Mar 16, 2016	26.09	26.09	25.55	25.89	7,058	+0.12(+0.47%)
Mar 15, 2016	25.90	26.15	25.73	25.77	9,317	+0.10(+0.39%)
Mar 14, 2016	25.96	26.15	25.67	25.67	2,780	-0.43(-1.65%)
Mar 11, 2016	25.70	26.10	25.41	26.10	1,800	+0.30(+1.17%)
Mar 10, 2016	25.80	25.80	25.70	25.80	974	+0.09(+0.35%)
Mar 09, 2016	25.80	25.80	25.15	25.71	3,540	-0.19(-0.73%)
Mar 07, 2016	25.91	26.01	25.90	25.90	90	+0.00(+0.00%)
Mar 02, 2016	25.99	25.90	25.90	25.90	3,600	-0.38(-1.44%)
Feb 29, 2016	25.95	26.28	25.95	26.28	28	+0.37(+1.42%)
Feb 26, 2016	25.94	25.95	25.91	25.91	300	-0.09(-0.33%)
Feb 25, 2016	25.77	26.25	25.70	26.00	2,203	+0.35(+1.35%)
Feb 24, 2016	25.63	25.65	25.56	25.65	4,026	+0.12(+0.47%)
Feb 22, 2016	25.67	25.53	25.53	25.53	900	-0.13(-0.51%)
Feb 19, 2016	25.65	25.75	25.65	25.66	1,150	-0.36(-1.39%)
Feb 18, 2016	26.02	26.02	26.02	26.02	200	+0.21(+0.82%)
Feb 17, 2016	25.71	25.81	25.71	25.81	500	-0.08(-0.31%)
Feb 16, 2016	25.74	26.00	25.74	25.89	940	-0.14(-0.56%)
Feb 12, 2016	25.89	26.04	26.04	26.04	2,100	-0.46(-1.75%)
Feb 11, 2016	26.49	26.50	26.47	26.50	1,319	+0.61(+2.36%)
Feb 10, 2016	25.89	25.89	25.89	25.89	400	-0.12(-0.46%)
Feb 09, 2016	26.48	26.48	26.01	26.01	1,100	+0.12(+0.46%)
Feb 08, 2016	26.05	26.25	25.89	25.89	2,200	-0.49(-1.86%)
Feb 05, 2016	26.06	26.38	25.90	26.38	17,591	+0.03(+0.11%)
Feb 04, 2016	26.39	26.39	26.35	26.35	239	+0.35(+1.35%)
Feb 03, 2016	25.94	26.03	25.94	26.00	690	-0.46(-1.74%)
Feb 01, 2016	26.46	26.46	26.46	26.46	100	-0.16(-0.60%)
Jan 29, 2016	26.07	26.62	26.07	26.62	7,650	+0.46(+1.76%)
Jan 28, 2016	26.05	26.28	26.05	26.16	900	-0.02(-0.08%)
Jan 27, 2016	26.03	26.25	26.03	26.18	2,836	+0.29(+1.12%)
Jan 26, 2016	25.95	26.06	25.89	25.89	2,286	-0.06(-0.23%)
Jan 25, 2016	25.93	25.95	25.93	25.95	600	-0.05(-0.19%)
Jan 22, 2016	26.28	26.28	25.88	26.00	1,191	-0.11(-0.41%)
Jan 20, 2016	26.07	26.20	25.89	26.11	50	-0.58(-2.18%)
Jan 19, 2016	25.90	26.69	25.88	26.69	13,849	+1.06(+4.14%)
Jan 15, 2016	26.89	25.63	25.63	25.63	7,800	-0.70(-2.66%)
Jan 12, 2016	26.85	26.33	26.33	26.33	2,700	-0.15(-0.57%)
Jan 11, 2016	26.25	26.59	25.85	26.48	11,410	+0.39(+1.49%)
Jan 08, 2016	25.62	26.20	26.75	26.09	604	-0.66(-2.47%)
Jan 07, 2016	26.40	27.00	26.32	26.75	3,454	+0.75(+2.88%)
Jan 06, 2016	26.00	26.00	26.00	26.00	246	+0.01(+0.04%)
Jan 04, 2016	25.99	25.99	25.99	25.99	100	+0.25(+0.97%)
Dec 22, 2015	25.74	25.74	25.74	25.74	1,900	+0.29(+1.14%)
Dec 18, 2015	25.61	25.45	25.45	25.45	3,900	-0.05(-0.20%)
Dec 17, 2015	25.50	25.50	25.25	25.50	601	+0.00(+0.00%)
Dec 16, 2015	25.40	25.59	25.00	25.50	1,337	+0.12(+0.48%)
Dec 15, 2015	24.93	25.39	24.52	25.38	12,799	+0.49(+1.96%)
Dec 14, 2015	25.30	25.64	24.50	24.89	7,969	-0.66(-2.57%)
Dec 09, 2015	26.00	25.55	25.55	25.55	1,900	-0.45(-1.71%)
Dec 08, 2015	25.62	25.99	25.62	25.99	300	-0.11(-0.42%)
Dec 07, 2015	26.10	26.10	26.10	26.10	101	-0.06(-0.23%)
Dec 04, 2015	26.16	26.16	26.16	26.16	297	+0.11(+0.42%)
Dec 03, 2015	26.05	26.05	26.05	26.05	169	-0.40(-1.51%)
Dec 02, 2015	26.45	26.45	26.45	26.45	300	+0.20(+0.76%)
Nov 23, 2015	26.25	26.25	26.25	26.25	300	-0.32(-1.19%)
Nov 20, 2015	26.06	26.57	26.06	26.57	931	+0.52(+1.98%)
Nov 18, 2015	26.05	26.05	26.05	26.05	1,000	-0.64(-2.40%)
Nov 17, 2015	26.05	26.69	26.05	26.69	2,650	+0.47(+1.79%)
Nov 16, 2015	26.18	26.22	26.18	26.22	200	-0.45(-1.69%)
Nov 10, 2015	26.45	26.72	26.20	26.67	100	+0.55(+2.11%)
Nov 09, 2015	26.13	26.13	26.12	26.12	246	+0.00(+0.00%)
Nov 05, 2015	26.12	26.12	26.12	26.12	100	+0.30(+1.16%)
Nov 04, 2015	26.06	26.07	25.82	25.82	1,295	-0.98(-3.66%)
Nov 03, 2015	26.80	26.80	26.80	26.80	100	-0.07(-0.26%)
Nov 02, 2015	26.80	26.87	26.80	26.87	376	+1.01(+3.89%)
Oct 30, 2015	25.82	25.86	25.78	25.86	999	-0.41(-1.54%)
Oct 29, 2015	26.90	26.96	26.15	26.27	3,522	-0.03(-0.11%)
Oct 28, 2015	26.94	26.94	26.30	26.30	1,120	-0.10(-0.38%)
Oct 26, 2015	26.13	26.40	26.40	26.40	1,900	+0.93(+3.65%)
Oct 23, 2015	25.50	26.18	25.47	25.47	1,400	-0.71(-2.71%)
Oct 22, 2015	26.97	26.99	26.18	26.18	1,800	+0.36(+1.39%)
Oct 21, 2015	26.99	26.99	25.82	25.82	615	-0.29(-1.12%)
Oct 20, 2015	25.84	26.45	25.84	26.11	8,074	+0.40(+1.56%)
Oct 19, 2015	25.45	25.71	25.45	25.71	2,406	+0.26(+1.03%)
Oct 15, 2015	25.45	25.45	25.45	25.45	400	-0.05(-0.20%)
Oct 13, 2015	25.17	25.50	25.50	25.50	1,100	+0.45(+1.80%)
Oct 09, 2015	25.74	25.74	25.05	25.05	7	-0.41(-1.63%)
Oct 07, 2015	25.11	25.46	25.46	25.46	1,500	+0.70(+2.81%)
Oct 05, 2015	25.50	25.50	24.77	24.77	57	-0.53(-2.09%)
Oct 02, 2015	25.40	25.40	24.35	25.30	6,093	+0.20(+0.80%)
Oct 01, 2015	25.23	25.25	25.10	25.10	929	-0.28(-1.09%)
Sep 30, 2015	25.31	25.38	25.31	25.38	900	+0.08(+0.31%)
Sep 29, 2015	25.40	25.42	25.13	25.30	1,860	-0.18(-0.72%)
Sep 28, 2015	25.52	25.52	25.48	25.48	315	-0.82(-3.10%)
Sep 25, 2015	26.30	26.40	26.30	26.30	2,390	+0.15(+0.57%)
Sep 24, 2015	26.25	26.50	26.08	26.15	1,007	-0.15(-0.57%)
Sep 23, 2015	26.30	26.30	26.30	26.30	309	+0.14(+0.54%)
Sep 22, 2015	26.23	26.38	26.16	26.16	2,206	-0.31(-1.17%)
Sep 21, 2015	26.38	26.53	26.16	26.47	2,650	+0.11(+0.44%)
Sep 18, 2015	26.41	27.00	26.36	26.36	1,179	-0.45(-1.66%)
Sep 17, 2015	27.00	27.00	26.80	26.80	1,595	+0.45(+1.71%)
Sep 16, 2015	26.36	26.36	26.35	26.35	450	-0.45(-1.68%)
Sep 15, 2015	26.90	27.20	26.50	26.80	3,442	+0.25(+0.94%)
Sep 14, 2015	26.50	26.55	26.50	26.55	643	+0.20(+0.76%)
Sep 11, 2015	26.51	26.51	26.35	26.35	550	-0.19(-0.72%)
Sep 10, 2015	26.40	26.54	26.40	26.54	365	+0.25(+0.95%)
Sep 09, 2015	26.25	26.45	26.25	26.29	758	-0.20(-0.76%)
Sep 03, 2015	26.49	26.49	26.49	26.49	300	+0.27(+1.03%)
Sep 02, 2015	26.40	26.54	26.22	26.22	300	-0.02(-0.07%)
Sep 01, 2015	26.40	26.40	26.24	26.24	400	-0.01(-0.04%)
Aug 31, 2015	26.31	26.31	26.25	26.25	869	+0.00(+0.00%)
Aug 28, 2015	26.20	26.54	26.20	26.25	3,620	-0.08(-0.30%)
Aug 27, 2015	26.40	26.49	26.25	26.33	2,570	-0.08(-0.30%)
Aug 26, 2015	26.34	26.41	26.34	26.41	420	+0.03(+0.11%)
Aug 25, 2015	26.38	26.38	26.38	26.38	100	+0.16(+0.63%)
Aug 24, 2015	26.30	26.38	25.85	26.21	1,960	-0.36(-1.37%)
Aug 21, 2015	26.05	26.58	25.95	26.58	1,093	+0.73(+2.82%)
Aug 20, 2015	25.88	25.88	25.85	25.85	587	-0.20(-0.77%)
Aug 19, 2015	26.04	26.05	26.04	26.05	215	-0.25(-0.95%)
Aug 18, 2015	25.86	26.30	25.86	26.30	319	+0.45(+1.74%)
Aug 17, 2015	25.92	26.30	25.85	25.85	3,077	-0.80(-3.00%)
Aug 12, 2015	26.04	26.65	26.65	26.65	4,500	+0.55(+2.11%)
Aug 10, 2015	26.00	26.10	25.95	26.10	1	-0.12(-0.46%)
Aug 07, 2015	26.24	26.28	26.21	26.22	520	-0.76(-2.81%)
Aug 06, 2015	26.98	26.98	26.98	26.98	211	+0.70(+2.66%)
Aug 04, 2015	26.26	26.28	26.28	26.28	500	-0.41(-1.54%)
Aug 03, 2015	26.20	26.69	26.20	26.69	1,500	+0.27(+1.02%)
Jul 31, 2015	26.30	26.42	26.20	26.42	1,000	-0.35(-1.31%)
Jul 30, 2015	26.20	26.80	26.20	26.77	3,200	+0.21(+0.79%)
Jul 29, 2015	26.50	26.80	26.50	26.56	1,694	+0.36(+1.37%)
Jul 27, 2015	27.00	26.20	26.20	26.20	1,800	-0.48(-1.80%)
Jul 24, 2015	27.00	27.00	26.54	26.68	1,979	-0.02(-0.07%)
Jul 23, 2015	26.45	27.40	26.32	26.70	9,455	+0.60(+2.30%)
Jul 21, 2015	26.14	26.10	26.10	26.10	1,500	-0.44(-1.66%)
Jul 20, 2015	26.54	26.54	26.54	26.54	290	+0.34(+1.30%)
Jul 17, 2015	26.10	26.20	26.10	26.20	1,559	+0.10(+0.38%)
Jul 16, 2015	26.11	26.11	26.10	26.10	951	-0.10(-0.38%)
Jul 15, 2015	26.15	26.20	26.15	26.20	300	+0.02(+0.08%)
Jul 14, 2015	26.20	26.20	26.18	26.18	1,700	-0.37(-1.39%)
Jul 13, 2015	26.62	26.70	26.00	26.55	3,441	+0.37(+1.41%)
Jul 09, 2015	26.18	26.18	26.18	26.18	100	-0.07(-0.27%)
Jul 08, 2015	25.69	26.25	25.69	26.25	1,900	+0.00(+0.00%)
Jul 07, 2015	26.10	27.00	26.07	26.25	5,080	+0.40(+1.55%)
Jul 06, 2015	25.85	25.85	25.85	25.85	104	+0.27(+1.06%)
Jun 29, 2015	25.55	25.58	25.58	25.58	300	+0.03(+0.12%)
Jun 26, 2015	25.99	25.99	25.54	25.55	2,600	-0.70(-2.68%)
Jun 25, 2015	25.82	26.25	25.50	26.25	3,098	+0.01(+0.05%)
Jun 16, 2015	26.49	26.24	26.24	26.24	800	+0.48(+1.85%)
Jun 12, 2015	25.76	25.76	25.76	25.76	10	-0.54(-2.04%)
Jun 11, 2015	26.40	26.40	26.30	26.30	300	+0.00(+0.00%)
Jun 10, 2015	26.44	26.44	26.29	26.30	2,556	-0.08(-0.30%)
Jun 09, 2015	26.48	26.48	26.08	26.38	1,500	+0.23(+0.88%)
Jun 08, 2015	26.04	26.15	26.04	26.15	776	+0.40(+1.55%)
Jun 05, 2015	25.75	25.77	25.75	25.75	350	-0.02(-0.08%)
Jun 04, 2015	25.80	26.50	25.77	25.77	3,977	+0.02(+0.07%)
Jun 03, 2015	26.44	26.50	25.75	25.75	1,257	-0.25(-0.97%)

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.