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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	15.40	15.40	14.71	15.00	4,614	-0.40(-2.60%)
May 30, 2018	15.50	15.55	15.00	15.40	5,629	+0.00(+0.00%)
May 29, 2018	15.66	15.80	15.40	15.40	7,525	+0.07(+0.47%)
May 25, 2018		15.33	15.33	15.33	0	+0.02(+0.12%)
May 24, 2018	15.09	15.42	15.09	15.31	3,401	-0.03(-0.20%)
May 23, 2018	16.90	16.90	15.18	15.34	9,691	-1.70(-10.00%)
May 22, 2018	17.45	17.60	17.01	17.04	7,902	-0.30(-1.71%)
May 21, 2018	16.87	17.60	16.85	17.34	9,997	+0.81(+4.88%)
May 18, 2018	16.44	16.90	16.44	16.53	7,440	+0.10(+0.63%)
May 17, 2018	16.29	16.44	16.29	16.43	1,230	-0.02(-0.12%)
May 16, 2018	16.28	16.45	16.15	16.45	1,370	+0.16(+0.97%)
May 15, 2018	16.16	16.35	16.16	16.29	500	+0.17(+1.06%)
May 14, 2018	16.41	16.45	16.12	16.12	2,630	+0.19(+1.19%)
May 11, 2018	16.45	16.45	15.93	15.93	2,703	-0.91(-5.40%)
May 10, 2018	16.85	16.85	16.82	16.84	1,850	+0.34(+2.05%)
May 09, 2018	16.50	16.54	16.50	16.50	2,586	-0.09(-0.54%)
May 08, 2018	16.95	16.95	16.50	16.59	2,880	+0.54(+3.35%)
May 07, 2018	16.49	16.95	16.05	16.05	7,468	+0.26(+1.66%)
May 04, 2018	15.99	16.50	15.79	15.79	2,963	-0.09(-0.59%)
May 03, 2018	15.70	16.11	15.60	15.88	3,922	+0.20(+1.30%)
May 02, 2018	14.79	15.84	14.79	15.68	23,751	+1.07(+7.32%)
May 01, 2018	14.58	14.99	14.58	14.61	4,227	+0.16(+1.11%)
Apr 30, 2018	14.06	14.95	14.00	14.45	5,343	+0.25(+1.78%)
Apr 27, 2018	14.00	14.25	14.00	14.20	1,790	+0.20(+1.41%)
Apr 26, 2018	14.00	14.00	14.00	14.00	240	-0.10(-0.71%)
Apr 25, 2018	14.04	14.10	14.02	14.10	1,605	-0.20(-1.40%)
Apr 24, 2018	14.10	14.30	14.10	14.30	2,410	-0.02(-0.14%)
Apr 23, 2018	13.50	14.36	13.50	14.32	5,657	+0.71(+5.22%)
Apr 20, 2018	13.92	14.00	13.53	13.61	1,461	-0.41(-2.92%)
Apr 19, 2018	14.04	14.04	13.81	14.02	3,735	+0.27(+1.96%)
Apr 18, 2018	13.90	13.90	13.60	13.75	6,239	+0.19(+1.40%)
Apr 17, 2018	14.41	14.79	13.50	13.56	11,782	-0.92(-6.34%)
Apr 16, 2018	14.38	14.91	14.22	14.48	4,191	+0.10(+0.66%)
Apr 13, 2018	14.38	14.38	14.38	14.38	183	+0.02(+0.16%)
Apr 12, 2018	14.36	15.08	14.36	14.36	2,585	-0.10(-0.69%)
Apr 11, 2018	13.49	14.46	13.40	14.46	10,904	+1.06(+7.91%)
Apr 10, 2018	13.89	13.89	13.17	13.40	14,101	-0.33(-2.41%)
Apr 09, 2018	14.60	14.69	12.03	13.73	46,224	-1.06(-7.16%)
Apr 06, 2018	14.65	14.80	14.55	14.79	3,727	-0.01(-0.07%)
Apr 05, 2018	15.99	15.99	14.80	14.80	3,845	-0.85(-5.43%)
Apr 04, 2018	15.44	16.00	15.35	15.65	6,537	+0.35(+2.29%)
Apr 03, 2018	14.77	15.99	14.77	15.30	5,360	+0.86(+5.92%)
Apr 02, 2018	15.00	15.00	14.30	14.44	5,635	-0.37(-2.50%)
Mar 29, 2018		14.81	14.81	14.81	0	-0.79(-5.09%)
Mar 28, 2018	15.61	15.85	15.08	15.61	5,778	-1.55(-9.03%)
Mar 27, 2018	17.60	17.60	17.16	17.16	20,748	+0.11(+0.65%)
Mar 26, 2018	17.25	17.40	17.05	17.05	5,931	-0.15(-0.88%)
Mar 23, 2018	17.45	17.45	17.20	17.20	11,071	-0.20(-1.15%)
Mar 22, 2018	17.11	17.40	17.05	17.40	11,252	+0.35(+2.05%)
Mar 21, 2018	16.95	17.05	16.95	17.05	5,345	+0.01(+0.06%)
Mar 20, 2018	17.01	17.05	16.95	17.04	8,616	+0.03(+0.18%)
Mar 19, 2018	16.96	17.05	16.96	17.01	6,770	+0.30(+1.80%)
Mar 16, 2018	16.43	17.45	16.43	16.71	18,039	+0.21(+1.27%)
Mar 15, 2018	16.76	16.90	16.50	16.50	2,140	-0.38(-2.25%)
Mar 14, 2018		16.90	16.38	16.88	3,925	+0.28(+1.69%)
Mar 13, 2018	16.34	16.60	16.34	16.60	769	+0.10(+0.61%)
Mar 12, 2018	16.73	16.82	16.50	16.50	5,748	-0.26(-1.55%)
Mar 09, 2018	16.67	16.76	16.37	16.76	4,615	+0.38(+2.32%)
Mar 08, 2018	16.42	16.57	16.35	16.38	4,549	-0.03(-0.18%)
Mar 07, 2018			16.41	16.41	2,550	-0.20(-1.20%)
Mar 06, 2018	16.61	16.61	16.61	16.61	100	-0.24(-1.43%)
Mar 05, 2018	16.70	16.85	16.70	16.85	2,440	+0.15(+0.90%)
Mar 02, 2018	16.69	16.80	16.61	16.70	5,273	+0.30(+1.82%)

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.