Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

STRUCTURED PRODUCTS CORTS PECO ENERGY CAP TRUST III (NY: KTH )

28.02 -0.12 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 31.50 31.50 31.50 31.50 1,100 -0.25(-0.79%)
Dec 30, 2014 31.75 31.75 31.75 31.75 1,200 +0.35(+1.11%)
Dec 26, 2014 32.12 31.40 31.40 31.40 1,200 -2.05(-6.13%)
Dec 24, 2014 33.45 33.45 33.45 33.45 200 +0.25(+0.75%)
Dec 23, 2014 33.70 33.70 32.90 33.20 2,200 +0.30(+0.91%)
Dec 19, 2014 31.40 32.90 32.90 32.90 400 +1.55(+4.94%)
Dec 18, 2014 31.35 31.35 31.35 31.35 175 -0.65(-2.03%)
Dec 17, 2014 32.05 32.05 32.00 32.00 750 -1.00(-3.03%)
Dec 16, 2014 32.15 33.00 32.15 33.00 3,000 +1.15(+3.63%)
Dec 11, 2014 32.10 31.85 31.85 31.85 1,600 -0.25(-0.79%)
Dec 10, 2014 32.10 32.10 32.10 32.10 100 +0.58(+1.84%)
Dec 08, 2014 31.52 31.52 31.52 31.52 900 +0.32(+1.03%)
Dec 04, 2014 31.20 31.20 31.20 31.20 100 +0.00(+0.00%)
Dec 03, 2014 31.11 31.20 31.11 31.20 525 -1.39(-4.27%)
Dec 02, 2014 32.59 32.59 32.59 32.59 614 +0.46(+1.44%)
Dec 01, 2014 31.60 32.13 31.57 32.13 1,116 +0.53(+1.67%)
Nov 28, 2014 31.53 31.60 31.53 31.60 558 +0.09(+0.29%)
Nov 26, 2014 30.79 31.51 31.51 31.51 500 +0.00(+0.00%)
Nov 25, 2014 31.35 31.51 31.14 31.51 935 -0.03(-0.10%)
Nov 21, 2014 30.36 31.54 31.54 31.54 1,300 +0.22(+0.70%)
Nov 20, 2014 30.60 31.32 30.60 31.32 4,910 +0.71(+2.32%)
Nov 19, 2014 30.25 30.63 30.25 30.61 2,225 -0.41(-1.32%)
Nov 18, 2014 31.02 31.02 31.02 31.02 336 +0.16(+0.52%)
Nov 17, 2014 31.01 31.55 30.86 30.86 3,389 -0.14(-0.46%)
Nov 14, 2014 31.01 31.01 31.00 31.00 504 +0.43(+1.41%)
Nov 13, 2014 30.55 30.58 30.55 30.57 301 -0.98(-3.11%)
Nov 12, 2014 30.54 31.55 30.54 31.55 381 +1.09(+3.58%)
Nov 11, 2014 30.90 31.82 30.45 30.46 1,813 -0.40(-1.29%)
Nov 07, 2014 30.75 30.86 30.86 30.86 2,200 +0.70(+2.31%)
Nov 06, 2014 30.81 30.96 30.16 30.16 2,345 -1.34(-4.25%)
Nov 04, 2014 31.50 31.50 31.50 31.50 100 +0.74(+2.41%)
Nov 03, 2014 30.76 30.76 30.76 30.76 301 +0.00(+0.00%)
Oct 31, 2014 30.76 30.76 30.76 30.76 277 -0.01(-0.03%)
Oct 30, 2014 30.77 30.77 30.75 30.77 681 -0.73(-2.32%)
Oct 28, 2014 30.41 31.50 31.50 31.50 2,700 +0.09(+0.29%)
Oct 27, 2014 30.22 31.41 32.49 31.41 735 -1.08(-3.32%)
Oct 24, 2014 32.50 32.50 31.75 32.49 2,347 +0.06(+0.19%)
Oct 23, 2014 32.48 32.48 32.43 32.43 500 -0.03(-0.09%)
Oct 22, 2014 32.40 32.46 32.14 32.46 648 +0.06(+0.19%)
Oct 17, 2014 32.40 32.40 32.40 32.40 20 +0.95(+3.02%)
Oct 16, 2014 31.45 31.45 31.45 31.45 250 -0.45(-1.41%)
Oct 15, 2014 32.44 32.44 31.90 31.90 792 -0.51(-1.57%)
Oct 14, 2014 32.31 32.41 32.31 32.41 1,690 +0.91(+2.89%)
Oct 13, 2014 31.40 31.50 31.40 31.50 344 -0.46(-1.44%)
Oct 10, 2014 31.22 31.96 31.22 31.96 200 -0.43(-1.33%)
Oct 08, 2014 32.42 32.42 32.39 32.39 5 +0.89(+2.83%)
Oct 03, 2014 32.20 31.50 31.50 31.50 4,400 +0.23(+0.74%)
Oct 02, 2014 31.25 31.27 31.22 31.27 730 +0.00(+0.00%)
Sep 29, 2014 31.26 31.27 31.27 31.27 400 +0.05(+0.16%)
Sep 26, 2014 31.22 31.22 31.22 31.22 4 +0.00(+0.00%)
Sep 24, 2014 31.20 31.22 31.22 31.22 600 +0.10(+0.32%)
Sep 23, 2014 31.12 31.12 31.12 31.12 102 +0.00(+0.00%)
Sep 22, 2014 31.59 31.59 31.12 31.12 1,951 +0.02(+0.06%)
Sep 19, 2014 31.00 31.10 31.00 31.10 732 +0.10(+0.32%)
Sep 18, 2014 31.00 31.00 31.00 31.00 257 -0.28(-0.90%)
Sep 17, 2014 31.28 31.28 31.28 31.28 483 -0.07(-0.22%)
Sep 16, 2014 31.10 31.35 31.10 31.35 667 -0.40(-1.26%)
Sep 15, 2014 31.74 31.75 31.72 31.75 1,000 +0.70(+2.25%)
Sep 12, 2014 31.05 31.05 31.05 31.05 326 -0.20(-0.64%)
Sep 11, 2014 31.25 31.25 31.25 31.25 117 -0.50(-1.57%)
Sep 10, 2014 31.75 31.75 31.75 31.75 100 +0.75(+2.42%)
Sep 09, 2014 31.25 31.25 31.00 31.00 1,499 +0.07(+0.23%)
Sep 08, 2014 30.81 30.93 30.81 30.93 510 -0.11(-0.35%)
Sep 05, 2014 30.92 31.07 30.92 31.04 367 -0.19(-0.61%)
Sep 04, 2014 32.00 32.00 31.23 31.23 1,655 -0.27(-0.86%)
Sep 03, 2014 31.66 31.66 31.50 31.50 1,555 -0.57(-1.78%)
Sep 02, 2014 31.99 32.07 32.00 32.07 766 +0.07(+0.22%)
Aug 29, 2014 31.65 32.00 32.00 32.00 300 +0.50(+1.59%)
Aug 27, 2014 32.13 31.50 31.50 31.50 1,000 +0.00(+0.00%)
Aug 26, 2014 31.75 31.75 31.50 31.50 2,431 -0.32(-1.01%)
Aug 25, 2014 31.70 31.82 31.70 31.82 317 +0.32(+1.02%)
Aug 21, 2014 31.50 31.50 31.50 31.50 800 +1.50(+5.00%)
Aug 20, 2014 31.01 31.01 30.00 30.00 825 -1.75(-5.51%)
Aug 19, 2014 31.75 31.75 31.75 31.75 15 +0.00(+0.00%)
Aug 13, 2014 31.75 31.75 31.75 31.75 1,400 +0.73(+2.35%)
Aug 12, 2014 31.01 31.02 31.00 31.02 846 -0.62(-1.96%)
Aug 11, 2014 31.73 31.74 31.64 31.64 1,078 +0.89(+2.90%)
Aug 08, 2014 30.75 30.75 30.75 30.75 482 -0.95(-3.00%)
Aug 07, 2014 31.70 31.70 31.70 31.70 254 +0.94(+3.06%)
Aug 06, 2014 30.76 30.76 30.76 30.76 32 +0.00(+0.00%)
Aug 05, 2014 30.12 30.76 30.05 30.76 875 +0.21(+0.69%)
Aug 04, 2014 30.55 30.55 30.55 30.55 2 +0.00(+0.00%)
Aug 01, 2014 30.55 30.55 30.55 30.55 200 -1.54(-4.80%)
Jul 31, 2014 31.00 32.14 30.60 32.09 1,905 +0.94(+3.02%)
Jul 30, 2014 31.15 31.16 31.15 31.15 1,856 +1.05(+3.49%)
Jul 29, 2014 30.10 30.10 30.10 30.10 6 +0.00(+0.00%)
Jul 28, 2014 30.05 30.10 30.05 30.10 1,311 -0.70(-2.27%)
Jul 25, 2014 30.85 30.85 30.80 30.80 429 -0.20(-0.65%)
Jul 24, 2014 31.13 31.13 30.40 31.00 2,100 +0.25(+0.81%)
Jul 23, 2014 30.75 30.75 30.75 30.75 300 -0.25(-0.81%)
Jul 21, 2014 31.00 31.00 31.00 31.00 1,300 +0.25(+0.81%)
Jul 18, 2014 30.75 30.75 30.75 30.75 168 +0.13(+0.43%)
Jul 17, 2014 30.60 30.96 30.60 30.62 1,050 -0.18(-0.58%)
Jul 16, 2014 30.80 30.80 30.80 30.80 280 +0.34(+1.12%)
Jul 15, 2014 30.10 31.00 30.10 30.46 1,972 +0.41(+1.36%)
Jul 14, 2014 30.68 30.68 29.82 30.05 750 +0.28(+0.95%)
Jul 11, 2014 30.28 30.28 29.77 29.77 600 -0.54(-1.78%)
Jul 10, 2014 30.31 30.31 30.31 30.31 660 -0.07(-0.23%)
Jul 09, 2014 30.38 30.38 30.38 30.38 668 -0.02(-0.07%)
Jul 08, 2014 30.89 30.89 30.28 30.40 800 -0.08(-0.26%)
Jul 07, 2014 29.85 30.70 29.85 30.48 1,358 -0.29(-0.95%)
Jul 03, 2014 29.19 30.77 30.77 30.77 1,600 -0.22(-0.70%)
Jul 01, 2014 30.99 30.99 30.99 30.99 0 +0.00(+0.00%)
Jun 30, 2014 30.99 30.99 30.99 30.99 70 +0.00(+0.00%)
Jun 27, 2014 30.89 30.99 30.89 30.99 1,150 +1.22(+4.10%)
Jun 26, 2014 29.77 29.77 29.77 29.77 180 +0.00(+0.00%)
Jun 25, 2014 29.70 29.77 29.66 29.77 766 -0.71(-2.33%)
Jun 24, 2014 30.48 30.48 30.48 30.48 1,236 -0.02(-0.07%)
Jun 23, 2014 30.94 30.94 30.50 30.50 1,182 -0.44(-1.42%)
Jun 18, 2014 30.94 30.94 30.94 30.94 600 +0.44(+1.45%)
Jun 16, 2014 30.49 30.50 30.50 30.50 1,800 -0.05(-0.16%)
Jun 13, 2014 30.59 30.59 30.54 30.55 600 +0.55(+1.83%)
Jun 12, 2014 30.00 30.00 30.00 30.00 50 +0.00(+0.00%)
Jun 09, 2014 29.65 30.00 30.00 30.00 1,300 +0.31(+1.04%)
Jun 06, 2014 29.69 29.69 29.69 29.69 100 -0.14(-0.47%)
Jun 04, 2014 29.83 29.83 29.83 29.83 0 -0.39(-1.29%)
Jun 03, 2014 30.00 30.40 30.00 30.22 1,537 +0.00(+0.00%)
Jun 02, 2014 29.65 30.26 29.62 30.22 900 -0.12(-0.39%)
May 30, 2014 30.40 30.40 30.30 30.34 1,155 +0.04(+0.13%)
May 29, 2014 30.02 30.50 30.02 30.30 1,998 +0.08(+0.26%)
May 28, 2014 29.56 30.22 29.56 30.22 595 -0.03(-0.10%)
May 27, 2014 30.15 30.25 29.62 30.25 772 +0.10(+0.33%)
May 23, 2014 29.99 30.15 30.15 30.15 900 +0.14(+0.47%)
May 22, 2014 30.50 30.50 30.01 30.01 250 +0.26(+0.87%)
May 21, 2014 29.75 29.75 29.75 29.75 424 +0.09(+0.30%)
May 20, 2014 30.25 30.25 29.66 29.66 1,300 -0.75(-2.47%)
May 19, 2014 30.40 30.41 30.40 30.41 410 +0.11(+0.36%)
May 16, 2014 30.40 30.40 30.27 30.30 1,050 -0.61(-1.97%)
May 15, 2014 30.35 30.91 30.35 30.91 510 +0.28(+0.91%)
May 12, 2014 30.63 30.63 30.63 30.63 0 +0.00(+0.00%)
May 09, 2014 30.85 30.85 30.59 30.63 1,350 +0.30(+0.99%)
May 08, 2014 30.38 30.38 30.33 30.33 460 -0.06(-0.20%)
May 07, 2014 30.94 30.94 30.20 30.39 4,225 +0.19(+0.63%)
May 06, 2014 30.20 30.20 30.20 30.20 229 -0.20(-0.66%)
May 05, 2014 30.40 30.40 30.40 30.40 1,010 +0.20(+0.66%)
May 02, 2014 30.20 30.25 30.20 30.20 1,490 +0.00(+0.00%)
May 01, 2014 29.50 30.85 29.50 30.20 1,178 +0.22(+0.73%)
Apr 30, 2014 29.98 29.98 29.98 29.98 25 +0.00(+0.00%)
Apr 28, 2014 30.06 29.98 29.98 29.98 1,700 -0.52(-1.70%)
Apr 25, 2014 30.27 30.50 30.16 30.50 1,886 -0.50(-1.61%)
Apr 24, 2014 30.91 31.00 30.91 31.00 2,995 +0.12(+0.39%)
Apr 22, 2014 30.90 30.88 30.88 30.88 1,200 +0.13(+0.42%)
Apr 21, 2014 30.44 30.98 30.44 30.75 2,836 +0.19(+0.62%)
Apr 17, 2014 31.00 30.56 30.56 30.56 900 -0.24(-0.78%)
Apr 15, 2014 30.99 30.80 30.80 30.80 800 +0.53(+1.75%)
Apr 14, 2014 30.27 30.27 30.27 30.27 800 +1.22(+4.20%)
Apr 11, 2014 28.98 29.05 28.98 29.05 1,020 -1.27(-4.19%)
Apr 10, 2014 30.32 30.32 30.32 30.32 100 +0.03(+0.10%)
Apr 09, 2014 29.38 30.40 29.38 30.29 1,420 +0.00(+0.00%)
Apr 08, 2014 30.30 30.33 30.29 30.29 2,900 -0.15(-0.49%)
Apr 07, 2014 30.70 30.70 29.95 30.44 1,450 -0.36(-1.17%)
Apr 04, 2014 30.99 30.99 30.80 30.80 800 +0.39(+1.29%)
Apr 03, 2014 30.38 30.50 30.37 30.41 951 +0.12(+0.39%)
Apr 02, 2014 30.27 30.29 30.27 30.29 2,654 +0.02(+0.07%)
Apr 01, 2014 30.27 30.31 30.27 30.27 950 +0.00(+0.00%)
Mar 31, 2014 30.25 30.28 30.22 30.27 2,775 +0.00(+0.00%)
Mar 28, 2014 30.27 30.27 30.27 30.27 159 +0.00(+0.00%)
Mar 27, 2014 30.00 30.27 30.00 30.27 1,875 +0.32(+1.07%)
Mar 26, 2014 29.95 29.95 29.95 29.95 135 -0.15(-0.50%)
Mar 25, 2014 30.10 30.10 30.10 30.10 1 +0.00(+0.00%)
Mar 24, 2014 30.10 30.10 30.10 30.10 100 -0.10(-0.33%)
Mar 21, 2014 29.99 30.20 29.99 30.20 417 +0.19(+0.63%)
Mar 20, 2014 29.86 30.12 29.86 30.01 640 +0.15(+0.50%)
Mar 19, 2014 29.90 30.08 29.86 29.86 729 -0.04(-0.13%)
Mar 18, 2014 29.90 29.90 29.90 29.90 342 -0.10(-0.33%)
Mar 17, 2014 30.00 30.24 30.00 30.00 1,247 +0.14(+0.47%)
Mar 14, 2014 29.86 29.86 29.86 29.86 78 +0.00(+0.00%)
Mar 13, 2014 30.10 30.10 29.81 29.86 850 -0.12(-0.40%)
Mar 12, 2014 29.98 29.98 29.98 29.98 50 +0.00(+0.00%)
Mar 11, 2014 29.98 29.98 29.98 29.98 200 +0.21(+0.71%)
Mar 10, 2014 29.40 30.00 29.40 29.77 1,955 +0.27(+0.92%)
Mar 07, 2014 29.44 29.50 29.44 29.50 970 +0.55(+1.90%)
Mar 06, 2014 28.94 28.95 28.94 28.95 400 +0.00(+0.00%)
Mar 05, 2014 28.87 29.00 28.76 28.95 2,660 +0.00(+0.00%)
Mar 04, 2014 28.90 28.95 28.90 28.95 600 +0.15(+0.52%)
Mar 03, 2014 28.80 28.80 28.80 28.80 180 -0.20(-0.69%)
Feb 28, 2014 29.15 29.15 29.00 29.00 1,090 +0.22(+0.76%)
Feb 27, 2014 28.88 29.15 28.78 28.78 2,586 -0.22(-0.76%)
Feb 25, 2014 29.00 29.00 29.00 29.00 0 +0.12(+0.42%)
Feb 24, 2014 28.88 28.88 28.88 28.88 279 -0.60(-2.04%)
Feb 20, 2014 28.61 29.48 29.48 29.48 700 +0.85(+2.98%)
Feb 19, 2014 28.93 28.94 28.63 28.63 995 -0.31(-1.08%)
Feb 18, 2014 28.96 28.96 28.94 28.94 211 +0.06(+0.21%)
Feb 14, 2014 28.88 28.88 28.88 28.88 800 -0.07(-0.24%)
Feb 13, 2014 28.58 28.95 28.58 28.95 985 +0.65(+2.30%)
Feb 11, 2014 28.30 28.30 28.30 28.30 0 -0.36(-1.27%)
Feb 10, 2014 28.37 28.68 28.37 28.66 1,850 -0.10(-0.34%)
Feb 07, 2014 28.28 28.76 28.28 28.76 650 +0.49(+1.73%)
Feb 06, 2014 28.27 28.27 28.27 28.27 100 +0.01(+0.04%)
Feb 05, 2014 28.27 28.31 28.26 28.26 3,105 -0.19(-0.67%)
Feb 04, 2014 28.75 28.77 28.40 28.45 7,190 +0.00(+0.00%)
Feb 03, 2014 28.52 28.56 28.45 28.45 4,275 -0.11(-0.39%)
Jan 31, 2014 28.82 28.82 28.56 28.56 3,600 -0.44(-1.52%)
Jan 30, 2014 28.52 29.00 28.52 29.00 1,420 +0.00(+0.01%)
Jan 28, 2014 29.00 29.00 29.00 29.00 0 +0.23(+0.81%)
Jan 27, 2014 28.52 28.76 28.52 28.76 465 +0.17(+0.61%)
Jan 24, 2014 28.59 28.59 28.59 28.59 300 -0.01(-0.03%)
Jan 23, 2014 28.65 28.65 28.60 28.60 1,664 -0.12(-0.42%)
Jan 22, 2014 28.74 28.76 28.72 28.72 635 +0.21(+0.73%)
Jan 21, 2014 28.51 28.51 28.51 28.51 61 +0.00(+0.00%)
Jan 17, 2014 28.54 28.51 28.51 28.51 1,200 -0.32(-1.11%)
Jan 16, 2014 28.83 28.83 28.83 28.83 250 -0.04(-0.15%)
Jan 15, 2014 28.74 29.00 28.74 28.87 1,481 +0.07(+0.25%)
Jan 13, 2014 28.80 28.80 28.80 28.80 0 -0.01(-0.03%)
Jan 10, 2014 28.81 28.81 28.81 28.81 200 +0.13(+0.45%)
Jan 08, 2014 28.90 28.68 28.68 28.68 2,300 +0.00(+0.00%)
Jan 07, 2014 28.90 28.90 28.68 28.68 1,157 -0.22(-0.76%)
Jan 06, 2014 28.89 28.90 28.89 28.90 235 -0.05(-0.17%)
Jan 03, 2014 28.95 28.95 28.95 28.95 500 -0.00(-0.01%)
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.