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 )

28.26 -0.08 (-0.28%)
Streaming Delayed Price Updated: 11:49 AM EDT, May 17, 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 (%)
Apr 30, 2015 32.29 32.29 31.35 32.25 732 -0.75(-2.27%)
Apr 28, 2015 33.00 33.00 33.00 33.00 200 +0.99(+3.09%)
Apr 27, 2015 32.01 32.01 32.01 32.01 602 -1.49(-4.45%)
Apr 24, 2015 32.98 33.50 32.98 33.50 3,571 -0.33(-0.98%)
Apr 23, 2015 32.84 33.83 32.84 33.83 1,705 +1.03(+3.14%)
Apr 20, 2015 33.80 32.80 32.80 32.80 900 -0.01(-0.03%)
Apr 17, 2015 32.81 32.81 32.81 32.81 405 +0.01(+0.03%)
Apr 16, 2015 32.80 32.80 32.80 32.80 430 -0.04(-0.12%)
Apr 15, 2015 33.76 33.76 32.84 32.84 1,442 -1.06(-3.13%)
Apr 14, 2015 33.50 33.90 33.50 33.90 355 +0.01(+0.03%)
Apr 13, 2015 32.90 33.89 32.90 33.89 1,350 +0.80(+2.42%)
Apr 09, 2015 32.12 33.09 32.12 33.09 102 +0.68(+2.10%)
Apr 06, 2015 32.55 32.41 32.41 32.41 6,800 -0.14(-0.44%)
Apr 02, 2015 32.55 32.55 32.55 32.55 100 +0.00(+0.00%)
Apr 01, 2015 32.46 32.55 32.46 32.55 1,000 +0.08(+0.25%)
Mar 31, 2015 32.43 32.47 32.43 32.47 1,121 +0.34(+1.06%)
Mar 30, 2015 32.13 32.13 32.13 32.13 169 -0.03(-0.08%)
Mar 25, 2015 31.80 32.50 31.80 32.16 150 +0.36(+1.12%)
Mar 23, 2015 31.80 31.80 31.80 31.80 300 -0.20(-0.62%)
Mar 20, 2015 31.76 32.00 31.76 32.00 500 -0.39(-1.19%)
Mar 18, 2015 32.39 32.39 32.39 32.39 100 -0.13(-0.41%)
Mar 16, 2015 32.55 32.52 32.52 32.52 700 +0.77(+2.43%)
Mar 12, 2015 31.67 31.75 31.75 31.75 700 +0.10(+0.32%)
Mar 11, 2015 31.68 31.68 31.65 31.65 400 -0.72(-2.22%)
Mar 10, 2015 32.37 32.37 32.37 32.37 500 -0.24(-0.74%)
Mar 06, 2015 32.58 32.61 32.58 32.61 40 +1.09(+3.46%)
Mar 02, 2015 31.50 31.52 31.52 31.52 1,000 -0.15(-0.49%)
Feb 25, 2015 31.69 31.67 31.67 31.67 400 -0.45(-1.39%)
Feb 24, 2015 32.12 32.12 32.12 32.12 160 -0.32(-0.99%)
Feb 20, 2015 31.61 32.44 32.44 32.44 1,900 +0.94(+2.99%)
Feb 19, 2015 31.26 31.50 31.26 31.50 300 +0.25(+0.80%)
Feb 13, 2015 32.46 32.46 31.25 31.25 40 +0.00(+0.00%)
Feb 11, 2015 31.25 31.25 31.25 31.25 600 +0.39(+1.26%)
Feb 10, 2015 30.86 30.86 30.86 30.86 640 -0.94(-2.96%)
Feb 06, 2015 31.80 31.80 31.80 31.80 45 +0.30(+0.95%)
Feb 05, 2015 31.40 31.70 31.04 31.50 1,156 -1.01(-3.11%)
Jan 30, 2015 32.51 32.51 32.51 32.51 200 +0.00(+0.00%)
Jan 29, 2015 32.51 32.51 32.51 32.51 550 -0.37(-1.14%)
Jan 28, 2015 32.85 32.88 32.85 32.88 840 -0.12(-0.35%)
Jan 27, 2015 32.50 33.00 32.45 33.00 2,086 +0.58(+1.79%)
Jan 23, 2015 32.00 32.42 32.42 32.42 500 +0.42(+1.31%)
Jan 22, 2015 32.04 32.04 32.00 32.00 400 +0.00(+0.00%)
Jan 20, 2015 32.00 32.00 32.00 32.00 700 +0.55(+1.76%)
Jan 16, 2015 31.45 31.45 31.45 31.45 200 -0.46(-1.45%)
Jan 15, 2015 32.00 32.00 31.91 31.91 1,200 +0.46(+1.46%)
Jan 13, 2015 31.40 31.45 31.45 31.45 200 -0.30(-0.94%)
Jan 12, 2015 31.44 31.80 31.44 31.75 800 -0.40(-1.24%)
Jan 09, 2015 32.74 32.74 32.15 32.15 1,696 +0.27(+0.85%)
Jan 05, 2015 31.88 31.88 31.88 31.88 500 -0.12(-0.37%)
Jan 02, 2015 31.46 32.11 31.46 32.00 1,504 +0.50(+1.59%)
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%)
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.