PYS stock overview

Merrill Lynch Depositor Inc PPlus Tr Ser RRD-1 Tr Ctf Cl A

PYS IPO: 2007-12-27
20.86 (+1.00%)
3,701 trading days in total
PYS Latest trading day: 2022-11-02

NYSE
Finance
Finance: Consumer Services

PYS stock Buy and Hold Potential More info

INVESTMENT at 2007-12-27 open

PYS open price was $18.85

1,000.00

Click to edit

HOLDING TIME

3700 trading days

14 years 314 days

TODAY'S WORTH — including dividends (26)

As of 2022-11-02 close price ($20.86)

2,193.16

Click to edit

ROI: +119.32% (2.19x) – ANNU: +5.43% (1.05x)

PYS Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2022-11-02	26	8.86%	custom	2020-10-13

PYS Stock Splits

We don't have any infomation about PYS stock splits.
It seems that PYS has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

PYS Latest trading days

This table contains the list of 500 latest trading days of PYS.
Trading dates ranges from 2020-09-15 to 2022-11-02.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		21.59	0.01	0.05	4,151,866	21.60	21.72	21.47	1.20	-0.02	0.07
3701	2022-11-02	20.86	0.01	0.05	554	21.09	21.09	20.86	1.09	-1.09	0.00
3700	2022-11-01	20.85	0.40	-1.88	1,537	21.51	21.51	20.82	3.21	-3.07	1.15
3699	2022-10-31	21.25	0.23	1.09	1,492	21.79	22.49	21.25	5.69	-2.48	1.22
3698	2022-10-28	21.02	0.00	0.00	1	21.02	21.02	21.02	0.00	0.00	3.66
3697	2022-10-27	21.02	0.00	0.00	39	21.02	21.02	21.02	0.00	0.00	0.00
3696	2022-10-26	21.02	0.12	0.57	1,097	21.02	21.02	21.02	0.00	0.00	0.00
3695	2022-10-25	20.90	0.00	0.00	8	20.90	20.90	20.90	0.00	0.00	0.57
3694	2022-10-24	20.90	1.03	5.18	1,461	21.00	21.00	20.60	1.90	-0.48	0.00
3693	2022-10-21	19.87	0.00	0.00	12	19.87	19.87	19.87	0.00	0.00	5.69
3692	2022-10-20	19.87	0.99	-4.75	2,202	19.88	19.89	19.86	0.15	-0.05	0.00
3691	2022-10-19	20.86	0.00	0.00	100	20.86	20.86	20.86	0.00	0.00	-4.70
3690	2022-10-18	20.86	0.26	1.26	2,438	21.27	21.27	20.86	1.93	-1.93	0.00
3689	2022-10-17	20.60	0.01	-0.05	367	20.60	20.60	20.60	0.00	0.00	3.25
3688	2022-10-14	20.61	0.03	-0.15	376	20.61	20.61	20.61	0.00	0.00	-0.05
3687	2022-10-13	20.64	0.36	-1.71	601	21.00	21.00	20.64	1.71	-1.71	-0.15
3686	2022-10-12	21.00	0.00	0.00	156	21.00	21.00	21.00	0.00	0.00	0.00
3685	2022-10-11	21.00	0.10	0.48	104	21.00	21.00	21.00	0.00	0.00	0.00
3684	2022-10-10	20.90	0.40	-1.88	108	20.90	20.90	20.90	0.00	0.00	0.48
3683	2022-10-07	21.30	0.47	2.26	1,299	20.83	21.30	20.83	2.26	2.26	-1.88
3682	2022-10-05	20.83	0.00	0.00	11	20.83	20.83	20.83	0.00	0.00	0.00
3681	2022-10-04	20.83	0.00	0.00	2,003	20.83	20.83	20.83	0.00	0.00	0.00
3680	2022-10-03	20.83	0.00	0.00	37	20.83	20.83	20.83	0.00	0.00	0.00
3679	2022-09-30	20.83	0.11	-0.53	832	21.30	21.50	20.83	3.15	-2.21	0.00
3678	2022-09-23	20.94	0.00	0.00	29	20.94	20.94	20.94	0.00	0.00	1.72
3677	2022-09-22	20.94	0.41	2.00	1,195	20.53	20.94	20.53	2.00	2.00	0.00
3676	2022-09-21	20.53	1.09	-5.04	504	21.62	21.62	20.53	5.04	-5.04	0.00
3675	2022-09-16	21.62	0.00	0.00	1	21.62	21.62	21.62	0.00	0.00	0.00
3674	2022-09-15	21.62	0.08	0.37	111	21.62	21.62	21.62	0.00	0.00	0.00
3673	2022-09-14	21.54	1.05	-4.65	514	21.54	21.54	21.54	0.00	0.00	0.37
3672	2022-09-13	22.59	0.57	2.59	201	22.59	22.59	22.59	0.00	0.00	-4.65
3671	2022-09-07	22.02	0.00	0.00	13	22.02	22.02	22.02	0.00	0.00	2.59
3670	2022-09-06	22.02	0.00	0.00	987	22.00	22.21	22.00	0.95	0.09	0.00
3669	2022-09-02	22.02	0.34	-1.52	771	21.85	22.02	21.85	0.78	0.78	-0.09
3668	2022-09-01	22.36	0.96	4.49	373	22.00	22.36	22.00	1.64	1.64	-2.28
3667	2022-08-31	21.40	0.74	-3.34	910	21.92	21.92	21.40	2.37	-2.37	2.80
3666	2022-08-30	22.14	0.42	1.93	364	22.14	22.14	22.14	0.00	0.00	-0.99
3665	2022-08-29	21.72	0.00	0.00	11	21.72	21.72	21.72	0.00	0.00	1.93
3664	2022-08-26	21.72	1.06	-4.65	263	21.72	21.72	21.72	0.00	0.00	0.00
3663	2022-08-25	22.78	0.00	0.00	93	22.78	22.78	22.78	0.00	0.00	-4.65
3662	2022-08-24	22.78	1.06	4.88	203	22.78	22.78	22.78	0.00	0.00	0.00
3661	2022-08-23	21.72	0.14	-0.64	254	21.72	21.72	21.72	0.00	0.00	4.88
3660	2022-08-22	21.86	0.16	-0.73	810	22.00	22.00	21.86	0.64	-0.64	-0.64
3659	2022-08-19	22.02	0.00	0.00	50	22.02	22.02	22.02	0.00	0.00	-0.09
3658	2022-08-18	22.02	0.38	-1.70	1,609	22.02	22.02	22.02	0.00	0.00	0.00
3657	2022-08-17	22.40	0.00	0.00	4	22.40	22.40	22.40	0.00	0.00	-1.70
3656	2022-08-16	22.40	0.07	0.31	6,411	22.00	22.40	21.77	2.86	1.82	0.00
3655	2022-08-15	22.33	0.85	3.96	5,263	21.20	23.00	21.01	9.39	5.33	-1.48
3654	2022-08-12	21.48	0.23	1.08	1,500	21.46	21.49	21.30	0.89	0.09	-1.30
3653	2022-08-11	21.25	0.00	0.00	935	21.25	21.25	21.25	0.00	0.00	0.99
3652	2022-08-09	21.25	0.00	0.00	17	21.25	21.25	21.25	0.00	0.00	0.00
3651	2022-08-08	21.25	0.25	1.19	417	21.25	21.25	21.25	0.00	0.00	0.00
3650	2022-08-05	21.00	0.42	2.04	2,190	20.99	21.00	20.25	3.57	0.05	1.19
3649	2022-08-04	20.58	0.08	-0.39	834	21.00	21.00	20.58	2.00	-2.00	1.99
3648	2022-08-03	20.66	0.06	0.29	190	20.66	20.66	20.66	0.00	0.00	1.65
3647	2022-08-02	20.60	0.00	0.00	140	20.60	20.60	20.60	0.00	0.00	0.29
3646	2022-08-01	20.60	0.20	-0.96	850	21.24	21.24	20.60	3.01	-3.01	0.00
3645	2022-07-29	20.80	0.23	1.12	2,146	20.23	20.80	20.23	2.82	2.82	2.12
3644	2022-07-28	20.57	0.34	-1.63	305	20.57	20.57	20.57	0.00	0.00	-1.65
3643	2022-07-27	20.91	0.19	-0.90	586	20.91	20.91	20.91	0.00	0.00	-1.63
3642	2022-07-26	21.10	0.00	0.00	1	21.10	21.10	21.10	0.00	0.00	-0.90
3641	2022-07-25	21.10	0.15	-0.71	822	20.54	21.10	20.54	2.73	2.73	0.00
3640	2022-07-22	21.25	0.27	1.29	1,176	21.16	21.29	21.16	0.61	0.43	-3.34
3639	2022-07-20	20.98	0.00	0.00	70	20.98	20.98	20.98	0.00	0.00	0.86
3638	2022-07-19	20.98	0.00	0.00	2,398	20.61	21.00	20.61	1.89	1.80	0.00
3637	2022-07-18	20.98	0.01	-0.05	436	20.98	20.98	20.98	0.00	0.00	-1.76
3636	2022-07-14	20.99	0.00	0.00	111	20.99	20.99	20.99	0.00	0.00	-0.05
3635	2022-07-13	20.99	0.17	0.82	3,433	20.82	21.04	20.50	2.59	0.82	0.00
3634	2022-07-11	20.82	0.00	0.00	48	20.82	20.82	20.82	0.00	0.00	0.00
3633	2022-07-08	20.82	0.28	-1.33	637	20.82	20.82	20.82	0.00	0.00	0.00
3632	2022-07-07	21.10	0.05	-0.24	1,533	20.82	21.17	20.82	1.68	1.34	-1.33
3631	2022-07-06	21.15	0.17	0.81	5,372	21.32	21.32	20.82	2.35	-0.80	-1.56
3630	2022-07-05	20.98	0.00	0.00	49	20.98	20.98	20.98	0.00	0.00	1.62
3629	2022-07-01	20.98	0.16	0.77	234	20.98	20.98	20.98	0.00	0.00	0.00
3628	2022-06-30	20.82	0.37	-1.75	404	20.82	20.82	20.82	0.00	0.00	0.77
3627	2022-06-29	21.19	0.15	0.71	170	21.19	21.19	21.19	0.00	0.00	-1.75
3626	2022-06-28	21.04	0.28	-1.31	1,706	21.26	21.26	20.82	2.07	-1.03	0.71
3625	2022-06-27	21.32	0.01	0.05	234	21.32	21.32	21.32	0.00	0.00	-0.28
3624	2022-06-24	21.31	0.04	0.19	1,070	21.31	21.31	21.31	0.00	0.00	0.05
3623	2022-06-23	21.27	0.36	1.72	559	21.02	21.27	21.02	1.19	1.19	0.19
3622	2022-06-22	20.91	0.00	0.00	6	20.91	20.91	20.91	0.00	0.00	0.53
3621	2022-06-21	20.91	0.15	-0.71	244	20.93	20.93	20.91	0.10	-0.10	0.00
3620	2022-06-16	21.06	0.00	0.00	18	21.06	21.06	21.06	0.00	0.00	-0.62
3619	2022-06-15	21.06	0.16	0.77	3,762	20.97	21.28	20.60	3.24	0.43	0.00
3618	2022-06-14	20.90	0.15	0.72	4,676	21.35	21.64	20.70	4.40	-2.11	0.33
3617	2022-06-13	20.75	0.06	-0.29	1,542	21.12	21.12	20.60	2.46	-1.75	2.89
3616	2022-06-10	20.81	1.29	-5.84	449	21.99	21.99	20.81	5.37	-5.37	1.49
3615	2022-06-09	22.10	1.21	5.79	1,563	21.00	22.10	21.00	5.24	5.24	-0.50
3614	2022-06-08	20.89	0.34	1.65	5,208	20.80	21.00	20.80	0.96	0.43	0.53
3613	2022-06-07	20.55	0.18	-0.87	1,404	20.32	20.65	20.32	1.62	1.13	1.22
3612	2022-06-06	20.73	0.16	0.78	1,024	20.70	20.73	20.64	0.43	0.14	-1.98
3611	2022-06-03	20.57	0.41	-1.95	288	20.57	20.57	20.57	0.00	0.00	0.63
3610	2022-06-02	20.98	0.51	2.49	560	21.00	21.00	20.98	0.10	-0.10	-1.95
3609	2022-06-01	20.47	0.13	-0.63	1,431	20.60	20.70	20.46	1.17	-0.63	2.59
3608	2022-05-31	20.60	0.14	-0.68	1,112	20.63	20.63	20.39	1.16	-0.15	0.00
3607	2022-05-27	20.74	0.12	0.58	1,849	20.62	20.74	20.49	1.21	0.58	-0.53
3606	2022-05-26	20.62	0.05	0.24	625	20.46	20.62	20.46	0.78	0.78	0.00
3605	2022-05-25	20.57	0.32	1.58	870	20.36	20.57	20.35	1.08	1.03	-0.53
3604	2022-05-24	20.25	0.00	0.00	299	20.25	20.25	20.25	0.00	0.00	0.54
3603	2022-05-23	20.25	0.33	-1.60	1,227	20.25	20.25	20.25	0.00	0.00	0.00
3602	2022-05-20	20.58	0.20	0.98	2,431	20.51	20.87	20.41	2.24	0.34	-1.60
3601	2022-05-19	20.38	0.00	0.00	7	20.38	20.38	20.38	0.00	0.00	0.64
3600	2022-05-18	20.38	0.22	1.09	158	20.38	20.38	20.38	0.00	0.00	0.00
3599	2022-05-17	20.16	0.30	-1.47	1,359	20.39	20.40	20.16	1.18	-1.13	1.09
3598	2022-05-16	20.46	0.53	-2.53	277	20.46	20.46	20.46	0.00	0.00	-0.34
3597	2022-05-12	20.99	0.50	2.44	814	20.59	20.99	20.59	1.94	1.94	-2.53
3596	2022-05-11	20.49	0.03	-0.15	1,105	20.50	20.50	20.49	0.05	-0.05	0.49
3595	2022-05-09	20.52	0.72	-3.39	705	20.06	20.91	20.06	4.24	2.29	-0.10
3594	2022-05-05	21.24	0.15	0.71	145	21.24	21.24	21.24	0.00	0.00	-5.56
3593	2022-05-03	21.09	0.29	1.39	1,079	21.25	21.25	21.09	0.75	-0.75	0.71
3592	2022-05-02	20.80	0.26	-1.23	230	20.80	20.80	20.80	0.00	0.00	2.16
3591	2022-04-29	21.06	0.12	0.57	405	20.87	21.06	20.87	0.91	0.91	-1.23
3590	2022-04-28	20.94	0.08	-0.38	1,068	21.01	21.01	20.94	0.33	-0.33	-0.33
3589	2022-04-27	21.02	0.02	-0.10	1,416	21.00	21.10	21.00	0.48	0.10	-0.05
3588	2022-04-26	21.04	0.04	-0.19	1,791	21.00	21.04	21.00	0.19	0.19	-0.19
3587	2022-04-25	21.08	0.00	0.00	4,871	20.93	21.08	20.93	0.72	0.72	-0.38
3586	2022-04-22	21.08	0.00	0.00	487	21.15	21.15	21.08	0.33	-0.33	-0.71
3585	2022-04-21	21.08	0.25	-1.17	2,424	21.31	21.31	21.07	1.13	-1.08	0.33
3584	2022-04-20	21.33	0.37	-1.71	1,972	21.49	21.49	21.26	1.07	-0.74	-0.09
3583	2022-04-19	21.70	0.04	-0.18	376	21.74	21.74	21.70	0.18	-0.18	-0.97
3582	2022-04-18	21.74	0.52	2.45	3,225	21.25	21.74	21.10	3.01	2.31	0.00
3581	2022-04-15	21.22	0.00	0.00	15,033	21.63	21.76	21.20	2.59	-1.90	0.14
3580	2022-04-14	21.22	0.42	-1.94	15,033	21.63	21.76	21.21	2.54	-1.90	1.93
3579	2022-04-13	21.64	1.06	-4.67	22,345	21.86	22.26	21.60	3.02	-1.01	-0.05
3578	2022-04-12	22.70	1.63	-6.70	71,572	24.11	24.11	22.50	6.68	-5.85	-3.70
3577	2022-04-11	24.33	0.30	-1.22	481	24.57	24.57	24.33	0.98	-0.98	-0.90
3576	2022-04-08	24.63	0.09	0.37	130	24.63	24.63	24.63	0.00	0.00	-0.24
3575	2022-04-07	24.54	0.04	0.16	6,513	24.62	24.64	24.45	0.77	-0.32	0.37
3574	2022-04-06	24.50	0.18	0.74	3,322	24.32	24.62	24.32	1.23	0.74	0.49
3573	2022-04-05	24.32	0.08	-0.33	2,153	24.37	24.39	24.32	0.29	-0.21	0.00
3572	2022-04-04	24.40	0.54	-2.17	35,939	24.45	24.63	24.40	0.94	-0.20	-0.12
3571	2022-04-01	24.94	0.10	0.40	11,092	24.84	24.99	24.84	0.60	0.40	-1.96
3570	2022-03-31	24.84	0.24	0.98	2,918	24.55	24.86	24.55	1.26	1.18	0.00
3569	2022-03-30	24.60	0.13	0.53	19,676	24.65	24.65	24.55	0.41	-0.20	-0.20
3568	2022-03-29	24.47	0.10	0.41	7,460	24.67	24.70	24.40	1.22	-0.81	0.74
3567	2022-03-28	24.37	0.28	-1.14	7,255	24.70	24.70	24.37	1.34	-1.34	1.23
3566	2022-03-25	24.65	0.15	0.61	1,476	24.69	24.69	24.61	0.32	-0.16	0.20
3565	2022-03-24	24.50	0.05	0.20	3,411	24.51	24.55	24.50	0.20	-0.04	0.78
3564	2022-03-23	24.45	0.10	-0.41	5,229	24.50	24.53	24.40	0.53	-0.20	0.25
3563	2022-03-22	24.55	0.28	1.15	2,623	24.36	24.65	24.36	1.19	0.78	-0.20
3562	2022-03-21	24.27	0.72	-2.88	13,934	25.00	25.23	24.27	3.84	-2.92	0.37
3561	2022-03-18	24.99	0.52	2.13	9,281	24.78	24.99	24.64	1.41	0.85	0.04
3560	2022-03-17	24.47	0.07	0.29	6,842	24.39	24.78	24.39	1.60	0.33	1.27
3559	2022-03-16	24.40	0.20	0.83	20,264	24.35	24.85	24.32	2.18	0.21	-0.04
3558	2022-03-15	24.20	0.08	-0.33	31,131	24.07	24.29	23.76	2.20	0.54	0.62
3557	2022-03-14	24.28	1.83	8.15	114,071	24.44	24.71	24.05	2.70	-0.65	-0.86
3556	2022-03-11	22.45	0.40	-1.75	5,139	22.40	22.80	22.30	2.23	0.22	8.86
3555	2022-03-10	22.85	0.25	1.11	16,185	22.62	23.47	22.06	6.23	1.02	-1.97
3554	2022-03-09	22.60	0.27	-1.18	4,198	22.75	22.75	22.60	0.66	-0.66	0.09
3553	2022-03-08	22.87	0.04	0.18	960	22.59	22.87	22.59	1.24	1.24	-0.52
3552	2022-03-07	22.83	0.07	0.31	2,970	22.78	23.18	22.55	2.77	0.22	-1.05
3551	2022-03-04	22.76	0.17	0.75	2,453	22.23	22.79	22.23	2.52	2.38	0.09
3550	2022-03-03	22.59	0.14	0.62	6,465	22.50	22.75	22.22	2.36	0.40	-1.59
3549	2022-03-02	22.45	0.05	0.22	1,530	22.40	22.45	22.40	0.22	0.22	0.22
3548	2022-03-01	22.40	0.80	3.70	16,004	22.01	22.41	22.01	1.82	1.77	0.00
3547	2022-02-28	21.60	0.09	0.42	2,600	22.01	22.01	21.60	1.86	-1.86	1.90
3546	2022-02-25	21.51	0.04	-0.19	4,696	21.55	21.65	21.51	0.65	-0.19	2.32
3545	2022-02-24	21.55	0.31	1.46	1,362	21.48	21.65	21.48	0.79	0.33	0.00
3544	2022-02-23	21.24	0.22	-1.03	2,027	21.24	21.24	21.24	0.00	0.00	1.13
3543	2022-02-22	21.46	0.04	-0.19	550	21.37	21.46	21.37	0.42	0.42	-1.03
3542	2022-02-18	21.50	0.28	1.32	929	21.93	22.00	21.50	2.28	-1.96	-0.60
3541	2022-02-17	21.22	0.26	1.24	6,088	21.69	22.40	21.01	6.41	-2.17	3.35
3540	2022-02-16	20.96	0.42	2.04	505	20.94	20.96	20.94	0.10	0.10	3.48
3539	2022-02-15	20.54	0.56	-2.65	6,471	21.12	21.12	20.54	2.75	-2.75	1.95
3538	2022-02-14	21.10	0.39	-1.81	18,694	21.37	21.97	21.01	4.49	-1.26	0.09
3537	2022-02-11	21.49	0.33	-1.51	4,780	21.46	21.80	21.37	2.00	0.14	-0.56
3536	2022-02-10	21.82	0.87	-3.83	2,312	22.23	22.49	21.66	3.73	-1.84	-1.65
3535	2022-02-09	22.69	0.00	0.00	512	22.73	22.73	22.69	0.18	-0.18	-2.03
3534	2022-02-08	22.69	0.21	0.93	512	22.73	22.73	22.69	0.18	-0.18	0.18
3533	2022-02-07	22.48	0.22	-0.97	1,040	22.60	22.60	22.48	0.53	-0.53	1.11
3532	2022-02-05	22.70	0.00	0.00	366	23.00	22.70	22.70	0.00	-1.30	-0.44
3531	2022-02-04	22.70	0.30	-1.30	366	23.00	22.70	22.70	0.00	-1.30	1.32
3530	2022-02-03	23.00	0.54	2.40	455	23.00	23.00	23.00	0.00	0.00	0.00
3529	2022-02-02	22.46	0.14	-0.62	3,880	22.20	22.46	22.46	0.00	1.17	2.40
3528	2022-02-01	22.60	0.32	-1.40	325	22.61	22.60	22.60	0.00	-0.04	-1.77
3527	2022-01-31	22.92	0.11	0.48	4,033	21.09	22.96	20.91	9.72	8.68	-1.35
3526	2022-01-27	22.81	0.42	-1.81	2,308	23.20	23.21	22.81	1.72	-1.68	-7.54
3525	2022-01-26	23.23	0.03	0.13	2,015	23.24	23.25	23.21	0.17	-0.04	-0.13
3524	2022-01-25	23.20	0.12	-0.51	971	23.20	23.20	23.20	0.00	0.00	0.17
3523	2022-01-24	23.32	0.92	-3.80	2,014	24.19	24.19	23.24	3.93	-3.60	-0.51
3522	2022-01-21	24.24	0.67	2.84	535	24.24	24.24	24.24	0.00	0.00	-0.21
3521	2022-01-20	23.57	0.25	1.07	2,969	24.50	24.50	23.57	3.80	-3.80	2.84
3520	2022-01-19	23.32	0.17	-0.72	9,764	23.25	23.50	23.07	1.85	0.30	5.06
3519	2022-01-18	23.49	0.24	-1.01	2,010	23.62	23.85	23.25	2.54	-0.55	-1.02
3518	2022-01-14	23.73	0.12	-0.50	153	23.73	23.73	23.73	0.00	0.00	-0.46
3517	2022-01-13	23.85	0.00	0.00	598	23.85	23.85	23.85	0.00	0.00	-0.50
3516	2022-01-11	23.85	0.17	0.72	828	23.76	23.85	23.76	0.38	0.38	0.00
3515	2022-01-10	23.68	0.32	-1.33	3,623	24.02	24.02	23.59	1.79	-1.42	0.34
3514	2022-01-07	24.00	0.33	-1.36	2,745	23.84	24.35	23.84	2.14	0.67	0.08
3513	2022-01-05	24.33	0.48	2.01	1,256	23.99	24.33	23.85	2.00	1.42	-2.01
3512	2022-01-04	23.85	0.02	0.08	1,442	24.08	24.24	23.80	1.83	-0.96	0.59
3511	2022-01-03	23.83	0.27	-1.12	2,246	24.04	24.04	23.81	0.96	-0.87	1.05
3510	2021-12-31	24.10	0.00	0.00	2	24.10	24.10	24.10	0.00	0.00	-0.25
3509	2021-12-30	24.10	0.08	-0.33	1,693	24.30	24.30	24.06	0.99	-0.82	0.00
3508	2021-12-29	24.18	0.36	-1.47	1,179	24.30	24.30	24.18	0.49	-0.49	0.50
3507	2021-12-28	24.54	0.33	1.36	170	24.54	24.54	24.54	0.00	0.00	-0.98
3506	2021-12-27	24.21	0.03	0.12	718	24.18	24.21	24.18	0.12	0.12	1.36
3505	2021-12-23	24.18	0.08	0.33	1,161	24.10	24.18	24.10	0.33	0.33	0.00
3504	2021-12-22	24.10	0.10	-0.41	2,934	24.18	24.20	24.10	0.41	-0.33	0.00
3503	2021-12-21	24.20	0.18	0.75	2,207	24.13	24.20	23.96	0.99	0.29	-0.08
3502	2021-12-20	24.02	0.05	0.21	1,913	23.78	24.02	23.76	1.09	1.01	0.46
3501	2021-12-17	23.97	0.02	0.08	1,096	23.88	24.00	23.88	0.50	0.38	-0.79
3500	2021-12-16	23.95	0.25	-1.03	1,999	23.79	23.99	23.66	1.39	0.67	-0.29
3499	2021-12-15	24.20	0.25	1.04	961	23.99	24.20	23.53	2.79	0.88	-1.69
3498	2021-12-14	23.95	0.09	-0.37	407	23.31	23.95	23.24	3.05	2.75	0.17
3497	2021-12-13	24.04	0.00	0.00	106	24.04	24.04	24.04	0.00	0.00	-3.04
3496	2021-12-10	24.04	0.52	2.21	297	23.34	24.04	23.34	3.00	3.00	0.00
3495	2021-12-09	23.52	0.10	-0.42	4,251	23.52	23.75	23.35	1.70	0.00	-0.77
3494	2021-12-08	23.62	0.11	0.47	2,059	23.29	23.62	23.29	1.42	1.42	-0.42
3493	2021-12-07	23.51	0.31	-1.30	396	23.51	23.99	23.51	2.04	0.00	-0.94
3492	2021-12-06	23.82	0.18	-0.75	1,558	24.15	24.15	23.65	2.07	-1.37	-1.30
3491	2021-12-03	24.00	0.85	3.67	915	23.41	24.00	23.41	2.52	2.52	0.62
3490	2021-12-02	23.15	1.00	-4.14	2,108	23.15	23.15	23.15	0.00	0.00	1.12
3489	2021-12-01	24.15	0.05	0.21	1,450	24.10	24.15	24.00	0.62	0.21	-4.14
3488	2021-11-30	24.10	0.14	-0.58	1,853	24.24	24.24	23.75	2.02	-0.58	0.00
3487	2021-11-29	24.24	0.04	0.17	1,811	24.22	24.24	23.88	1.49	0.08	0.00
3486	2021-11-26	24.20	0.83	3.55	1,707	23.45	24.20	23.45	3.20	3.20	0.08
3485	2021-11-24	23.37	0.05	-0.21	762	23.45	23.45	23.37	0.34	-0.34	0.34
3484	2021-11-23	23.42	0.61	-2.54	4,740	23.87	23.87	23.02	3.56	-1.89	0.13
3483	2021-11-22	24.03	0.23	-0.95	462	24.24	24.24	24.02	0.91	-0.87	-0.67
3482	2021-11-19	24.26	0.27	1.13	4,606	24.00	24.26	23.91	1.46	1.08	-0.08
3481	2021-11-18	23.99	0.27	-1.11	2,542	24.01	24.01	23.86	0.62	-0.08	0.04
3480	2021-11-17	24.26	0.28	1.17	3,616	24.10	24.26	24.01	1.04	0.66	-1.03
3479	2021-11-16	23.98	0.05	-0.21	1,418	24.05	24.44	23.98	1.91	-0.29	0.50
3478	2021-11-15	24.03	0.13	0.54	600	23.90	24.03	23.90	0.54	0.54	0.08
3477	2021-11-12	23.90	0.09	-0.38	3,319	23.97	23.97	23.90	0.29	-0.29	0.00
3476	2021-11-11	23.99	0.06	-0.25	2,050	24.24	24.24	23.93	1.28	-1.03	-0.08
3475	2021-11-10	24.05	0.15	-0.62	2,507	24.05	24.09	24.05	0.17	0.00	0.79
3474	2021-11-09	24.20	0.08	0.33	1,098	24.20	24.20	24.20	0.00	0.00	-0.62
3473	2021-11-08	24.12	0.02	0.08	4,873	24.10	24.12	24.10	0.08	0.08	0.33
3472	2021-11-05	24.10	0.08	0.33	276	24.03	24.10	24.03	0.29	0.29	0.00
3471	2021-11-04	24.02	0.12	0.50	4,437	23.90	24.02	23.90	0.50	0.50	0.04
3470	2021-11-03	23.90	0.65	2.80	18,501	23.54	24.74	23.43	5.56	1.53	0.00
3469	2021-11-02	23.25	0.08	0.35	617	23.20	23.25	23.20	0.22	0.22	1.25
3468	2021-11-01	23.17	0.03	-0.13	1,703	22.99	23.17	22.99	0.78	0.78	0.13
3467	2021-10-29	23.20	0.35	1.53	1,718	23.06	23.20	23.06	0.61	0.61	-0.91
3466	2021-10-28	22.85	0.52	-2.23	2,913	23.00	23.23	22.85	1.65	-0.65	0.92
3465	2021-10-27	23.37	0.13	-0.55	800	23.39	23.39	23.35	0.17	-0.09	-1.58
3464	2021-10-26	23.50	0.86	3.80	4,990	23.22	23.50	22.97	2.28	1.21	-0.47
3463	2021-10-25	22.64	0.12	-0.53	1,306	22.76	22.83	22.64	0.83	-0.53	2.56
3462	2021-10-22	22.76	0.44	-1.90	1,725	23.02	23.02	22.76	1.13	-1.13	0.00
3461	2021-10-21	23.20	0.12	0.52	2,353	23.08	23.20	23.08	0.52	0.52	-0.78
3460	2021-10-20	23.08	0.14	-0.60	2,535	23.01	23.08	23.01	0.30	0.30	0.00
3459	2021-10-19	23.22	0.38	-1.61	3,791	23.05	23.22	23.02	0.87	0.74	-0.90
3458	2021-10-18	23.60	0.20	0.85	835	23.64	23.64	22.97	2.83	-0.17	-2.33
3457	2021-10-15	23.40	0.33	-1.39	1,362	23.84	23.84	22.85	4.15	-1.85	1.03
3456	2021-10-14	23.73	0.38	1.63	1,536	23.21	23.73	22.93	3.45	2.24	0.46
3455	2021-10-13	23.35	0.74	-3.07	3,754	23.29	23.67	23.18	2.10	0.26	-0.60
3454	2021-10-12	24.09	0.01	-0.04	12,256	24.23	24.49	24.00	2.02	-0.58	-3.32
3453	2021-10-11	24.10	0.10	0.42	6,302	24.00	24.10	23.95	0.63	0.42	0.54
3452	2021-10-08	24.00	0.30	-1.23	529	23.92	24.00	23.92	0.33	0.33	0.00
3451	2021-10-07	24.30	0.36	1.50	288	24.30	24.30	24.30	0.00	0.00	-1.56
3450	2021-10-06	23.94	0.06	-0.25	325	23.94	23.94	23.94	0.00	0.00	1.50
3449	2021-10-05	24.00	0.21	0.88	1,082	24.00	24.15	24.00	0.62	0.00	-0.25
3448	2021-10-04	23.79	0.44	-1.82	5,284	24.24	24.24	23.77	1.94	-1.86	0.88
3447	2021-10-01	24.23	0.41	1.72	3,826	24.14	24.23	23.80	1.78	0.37	0.04
3446	2021-09-30	23.82	0.16	0.68	1,058	23.64	24.33	23.32	4.27	0.76	1.34
3445	2021-09-29	23.66	0.28	-1.17	1,411	24.38	24.38	23.32	4.35	-2.95	-0.08
3444	2021-09-28	23.94	0.59	2.53	5,357	23.29	24.27	23.29	4.21	2.79	1.84
3443	2021-09-27	23.35	0.00	0.00	1,214	23.48	23.50	23.35	0.64	-0.55	-0.26
3442	2021-09-24	23.35	0.00	0.00	2	23.35	23.35	23.35	0.00	0.00	0.56
3441	2021-09-23	23.35	0.05	-0.21	628	23.35	23.35	23.31	0.17	0.00	0.00
3440	2021-09-22	23.40	0.16	0.69	2,829	23.22	23.40	23.22	0.78	0.78	-0.21
3439	2021-09-21	23.24	0.11	0.48	3,324	23.48	23.48	23.24	1.02	-1.02	-0.09
3438	2021-09-20	23.13	0.37	-1.57	1,182	23.50	23.50	23.13	1.57	-1.57	1.51
3437	2021-09-17	23.50	0.25	1.08	986	23.25	23.50	23.24	1.12	1.08	0.00
3436	2021-09-16	23.25	0.00	0.00	1,000	23.25	23.25	23.25	0.00	0.00	0.00
3435	2021-09-15	23.25	0.00	0.00	545	23.24	23.25	23.24	0.04	0.04	0.00
3434	2021-09-14	23.25	0.08	0.35	207	23.25	23.25	23.25	0.00	0.00	-0.04
3433	2021-09-13	23.17	0.09	-0.39	613	23.19	23.34	23.17	0.73	-0.09	0.35
3432	2021-09-10	23.26	0.01	-0.04	1,323	23.30	23.30	23.14	0.69	-0.17	-0.30
3431	2021-09-09	23.27	0.23	-0.98	905	23.27	23.27	23.27	0.00	0.00	0.13
3430	2021-09-07	23.50	0.22	0.95	180	23.50	23.50	23.50	0.00	0.00	-0.98
3429	2021-09-02	23.28	0.17	-0.72	679	23.28	23.28	23.28	0.00	0.00	0.95
3428	2021-08-31	23.45	0.03	-0.13	201	23.45	23.45	23.45	0.00	0.00	-0.72
3427	2021-08-30	23.48	0.02	-0.09	1,000	23.47	23.49	23.47	0.09	0.04	-0.13
3426	2021-08-27	23.50	0.00	0.00	315	23.50	23.50	23.50	0.00	0.00	-0.13
3425	2021-08-25	23.50	0.26	-1.09	470	23.48	23.50	23.48	0.09	0.09	0.00
3424	2021-08-24	23.76	0.95	4.16	608	23.81	23.81	23.76	0.21	-0.21	-1.18
3423	2021-08-23	22.81	0.04	0.18	410	22.81	22.81	22.81	0.00	0.00	4.38
3422	2021-08-20	22.77	1.22	-5.09	2,915	24.08	24.08	22.74	5.56	-5.44	0.18
3421	2021-08-19	23.99	0.11	-0.46	1,863	23.96	23.99	23.95	0.17	0.13	0.38
3420	2021-08-18	24.10	0.30	1.26	948	24.09	24.10	24.09	0.04	0.04	-0.58
3419	2021-08-17	23.80	0.20	-0.83	4,085	24.00	24.05	23.80	1.04	-0.83	1.22
3418	2021-08-16	24.00	0.00	0.00	1,463	24.25	24.25	24.00	1.03	-1.03	0.00
3417	2021-08-13	24.00	0.45	-1.84	227	24.00	24.00	24.00	0.00	0.00	1.04
3416	2021-08-12	24.45	1.08	4.62	15,124	23.80	24.45	23.75	2.94	2.73	-1.84
3415	2021-08-11	23.37	0.33	1.43	4,293	23.03	23.37	22.78	2.56	1.48	1.84
3414	2021-08-10	23.04	0.05	-0.22	1,748	23.00	23.04	23.00	0.17	0.17	-0.04
3413	2021-08-09	23.09	0.10	0.43	3,769	22.70	23.09	22.70	1.72	1.72	-0.39
3412	2021-08-05	22.99	0.29	1.28	2,893	22.85	22.99	22.85	0.61	0.61	-1.26
3411	2021-08-04	22.70	0.15	-0.66	1,546	22.88	22.88	22.44	1.92	-0.79	0.66
3410	2021-08-03	22.85	0.05	0.22	301	22.85	22.85	22.85	0.00	0.00	0.13
3409	2021-08-02	22.80	0.05	0.22	2,135	22.74	22.80	22.74	0.26	0.26	0.22
3408	2021-07-29	22.75	0.40	1.79	1,587	22.75	22.75	22.75	0.00	0.00	-0.04
3407	2021-07-28	22.35	0.13	-0.58	426	22.38	22.38	22.35	0.13	-0.13	1.79
3406	2021-07-27	22.48	0.14	-0.62	2,166	22.35	22.63	22.35	1.25	0.58	-0.44
3405	2021-07-26	22.62	0.13	-0.57	1,500	22.62	22.89	22.62	1.19	0.00	-1.19
3404	2021-07-22	22.75	0.00	0.00	525	22.48	22.75	22.48	1.20	1.20	-0.57
3403	2021-07-21	22.75	0.01	0.04	483	22.50	22.75	22.50	1.11	1.11	-1.19
3402	2021-07-20	22.74	0.20	0.89	3,471	22.37	22.75	22.37	1.70	1.65	-1.06
3401	2021-07-19	22.54	0.26	1.17	4,051	22.43	22.73	22.43	1.34	0.49	-0.75
3400	2021-07-16	22.28	0.00	0.00	873	22.30	22.30	22.20	0.45	-0.09	0.67
3399	2021-07-15	22.28	0.02	-0.09	1,390	22.30	22.30	22.28	0.09	-0.09	0.09
3398	2021-07-14	22.30	0.19	-0.84	166	22.30	22.30	22.30	0.00	0.00	0.00
3397	2021-07-13	22.49	0.20	-0.88	1,008	22.49	22.49	22.49	0.00	0.00	-0.84
3396	2021-07-12	22.69	0.00	0.00	20	22.69	22.69	22.69	0.00	0.00	-0.88
3395	2021-07-09	22.69	0.10	0.44	1,227	22.30	22.69	22.30	1.75	1.75	0.00
3394	2021-07-08	22.59	0.07	0.31	3,057	22.52	22.59	22.52	0.31	0.31	-1.28
3393	2021-07-07	22.52	0.19	0.85	1,228	22.30	22.52	22.30	0.99	0.99	0.00
3392	2021-07-02	22.33	0.15	-0.67	1,836	22.36	22.40	22.30	0.45	-0.13	-0.13
3391	2021-07-01	22.48	0.02	-0.09	1,248	22.71	22.75	22.48	1.19	-1.01	-0.53
3390	2021-06-30	22.50	0.39	-1.70	2,853	22.42	22.75	22.31	1.96	0.36	0.93
3389	2021-06-28	22.89	0.39	1.73	1,248	22.93	22.93	22.89	0.17	-0.17	-2.05
3388	2021-06-24	22.50	0.12	-0.53	1,517	22.39	22.50	22.37	0.58	0.49	1.91
3387	2021-06-22	22.62	0.33	-1.44	3,895	22.95	22.95	22.62	1.44	-1.44	-1.02
3386	2021-06-21	22.95	0.26	1.15	1,253	22.60	22.95	22.60	1.55	1.55	0.00
3385	2021-06-18	22.69	0.38	1.70	2,550	22.56	22.69	22.56	0.58	0.58	-0.40
3384	2021-06-17	22.31	0.01	0.04	1,093	22.31	22.31	22.31	0.00	0.00	1.12
3383	2021-06-16	22.30	0.27	1.23	1,800	22.15	22.37	22.13	1.08	0.68	0.04
3382	2021-06-15	22.03	0.03	0.14	316	21.88	22.03	21.88	0.69	0.69	0.54
3381	2021-06-14	22.00	0.07	0.32	2,346	22.00	22.00	22.00	0.00	0.00	-0.55
3380	2021-06-11	21.93	0.18	0.83	728	21.84	21.93	21.84	0.41	0.41	0.32
3379	2021-06-10	21.75	0.13	0.60	1,382	21.82	21.85	21.75	0.46	-0.32	0.41
3378	2021-06-08	21.62	0.15	-0.69	729	21.63	21.63	21.62	0.05	-0.05	0.93
3377	2021-06-07	21.77	0.08	-0.37	565	21.77	21.77	21.77	0.00	0.00	-0.64
3376	2021-06-04	21.85	0.00	0.00	725	21.83	21.85	21.83	0.09	0.09	-0.37
3375	2021-06-03	21.85	0.12	0.55	135	21.85	21.85	21.85	0.00	0.00	-0.09
3374	2021-06-02	21.73	0.12	-0.55	343	21.60	21.73	21.60	0.60	0.60	0.55
3373	2021-06-01	21.85	0.21	0.97	2,000	21.70	21.85	21.70	0.69	0.69	-1.14
3372	2021-05-28	21.64	0.02	0.09	2,576	21.61	21.85	21.42	1.99	0.14	0.28
3371	2021-05-27	21.62	0.19	-0.87	1,373	21.60	21.62	21.60	0.09	0.09	-0.05
3370	2021-05-26	21.81	0.08	0.37	1,075	21.85	21.85	21.79	0.27	-0.18	-0.96
3369	2021-05-25	21.73	0.07	-0.32	601	21.90	21.90	21.73	0.78	-0.78	0.55
3368	2021-05-24	21.80	0.18	-0.82	521	21.80	21.80	21.80	0.00	0.00	0.46
3367	2021-05-21	21.98	0.15	0.69	1,170	22.00	22.00	21.96	0.18	-0.09	-0.82
3366	2021-05-20	21.83	0.18	0.83	355	21.83	21.83	21.83	0.00	0.00	0.78
3365	2021-05-19	21.65	0.39	-1.77	2,110	21.98	21.98	21.65	1.50	-1.50	0.83
3364	2021-05-18	22.04	0.11	-0.50	1,602	22.00	22.04	22.00	0.18	0.18	-0.27
3363	2021-05-17	22.15	0.10	0.45	484	22.15	22.15	22.15	0.00	0.00	-0.68
3362	2021-05-14	22.05	0.00	0.00	686	22.15	22.15	22.05	0.45	-0.45	0.45
3361	2021-05-13	22.05	0.05	0.23	796	22.05	22.05	22.05	0.00	0.00	0.45
3360	2021-05-12	22.00	0.01	-0.05	4,302	22.01	22.01	22.00	0.05	-0.05	0.23
3359	2021-05-10	22.01	0.01	0.05	341	22.08	22.08	22.01	0.32	-0.32	0.00
3358	2021-05-07	22.00	0.25	1.15	4,162	21.96	22.00	21.96	0.18	0.18	0.36
3357	2021-05-06	21.75	0.15	-0.68	3,207	21.80	21.85	21.75	0.46	-0.23	0.97
3356	2021-05-05	21.90	0.22	1.01	1,693	21.55	21.90	21.50	1.86	1.62	-0.46
3355	2021-05-03	21.68	0.19	-0.87	2,101	21.90	21.90	21.50	1.83	-1.00	-0.60
3354	2021-04-30	21.87	0.03	-0.14	301	21.87	21.87	21.87	0.00	0.00	0.14
3353	2021-04-29	21.90	0.45	2.10	1,948	22.13	22.13	21.90	1.04	-1.04	-0.14
3352	2021-04-28	21.45	0.21	-0.97	3,660	21.67	21.99	21.45	2.49	-1.02	3.17
3351	2021-04-27	21.66	0.08	0.37	5,831	21.58	21.80	21.55	1.16	0.37	0.05
3350	2021-04-26	21.58	0.20	0.94	6,622	21.64	21.72	21.41	1.43	-0.28	0.00
3349	2021-04-23	21.38	0.11	-0.51	2,127	21.62	21.62	21.34	1.30	-1.11	1.22
3348	2021-04-22	21.49	0.28	1.32	4,962	21.45	21.80	21.34	2.14	0.19	0.60
3347	2021-04-21	21.21	0.13	-0.61	4,315	21.45	21.45	21.20	1.17	-1.12	1.13
3346	2021-04-20	21.34	0.13	0.61	681	21.30	21.34	21.30	0.19	0.19	0.52
3345	2021-04-19	21.21	0.50	2.41	2,780	21.00	21.31	21.00	1.48	1.00	0.42
3344	2021-04-16	20.71	0.19	-0.91	7,833	21.03	21.10	20.65	2.14	-1.52	1.40
3343	2021-04-15	20.90	0.05	0.24	6,012	20.91	20.92	20.90	0.10	-0.05	0.62
3342	2021-04-14	20.85	0.56	-2.62	3,321	21.41	21.35	20.98	1.73	-2.62	0.29
3341	2021-04-13	21.41	0.45	-2.06	802	21.43	21.39	21.39	0.00	-0.09	0.00
3340	2021-04-12	21.86	0.02	-0.09	9,261	22.48	22.44	21.84	2.67	-2.76	-1.97
3339	2021-04-09	21.88	0.42	-1.88	6,578	21.94	22.34	21.66	3.10	-0.27	2.74
3338	2021-04-08	22.30	0.00	0.00	346	22.30	22.30	22.30	0.00	0.00	-1.61
3337	2021-04-07	22.30	0.03	-0.13	1,477	22.49	22.49	22.49	0.00	-0.84	0.00
3336	2021-04-06	22.33	0.33	-1.46	6,534	22.67	22.63	22.43	0.88	-1.50	0.72
3335	2021-04-05	22.66	0.01	0.04	2,455	22.67	22.82	22.66	0.71	-0.04	0.04
3334	2021-04-01	22.65	0.15	0.67	4,823	22.94	22.94	22.48	2.01	-1.26	0.09
3333	2021-03-31	22.50	0.15	0.67	1,041,777,920	22.50	22.50	22.50	0.00	0.00	1.96
3332	2021-03-30	22.35	0.03	0.13	2,855	22.58	22.40	22.32	0.35	-1.02	0.67
3331	2021-03-29	22.32	0.07	0.31	1,032,805,376	22.32	22.32	22.32	0.00	0.00	1.16
3330	2021-03-26	22.25	0.30	1.37	282	22.25	22.09	22.03	0.27	0.00	0.31
3329	2021-03-25	21.95	0.00	0.00	401	22.09	22.09	22.03	0.27	-0.63	1.37
3328	2021-03-24	21.95	0.26	1.20	129	22.05	22.25	21.95	1.36	-0.45	0.64
3327	2021-03-22	21.69	0.49	2.31	1,092	21.50	21.69	21.50	0.88	0.88	1.66
3326	2021-03-19	21.20	0.16	0.76	2,967	22.19	21.50	21.20	1.35	-4.46	1.42
3325	2021-03-17	21.04	0.18	-0.85	649	21.25	21.26	20.58	3.20	-0.99	5.47
3324	2021-03-16	21.22	0.36	-1.67	133	21.22	21.22	21.22	0.00	0.00	0.14
3323	2021-03-15	21.58	0.01	-0.05	1,079	21.77	21.77	21.56	0.96	-0.87	-1.67
3322	2021-03-12	21.59	0.34	1.60	1,975	21.59	21.59	21.54	0.23	0.00	0.83
3321	2021-03-11	21.25	0.29	1.38	1,543	21.01	21.28	21.28	0.00	1.14	1.60
3320	2021-03-10	20.96	0.25	1.21	3,047	20.91	21.11	20.96	0.72	0.24	0.24
3319	2021-03-09	20.71	0.24	-1.15	2,012	20.95	20.70	20.70	0.00	-1.15	0.97
3318	2021-03-08	20.95	0.53	2.60	1,210	20.94	20.95	20.95	0.00	0.05	0.00
3317	2021-03-04	20.42	0.01	0.05	2,916	20.26	20.79	20.79	0.00	0.79	2.55
3316	2021-03-03	20.41	0.15	-0.73	9,755	20.51	20.80	20.28	2.54	-0.49	-0.73
3315	2021-03-02	20.56	0.34	-1.63	9,376	20.89	20.95	20.67	1.34	-1.58	-0.24
3314	2021-03-01	20.90	0.03	-0.14	2,531	21.01	21.10	21.01	0.43	-0.52	-0.05
3313	2021-02-26	20.93	0.18	0.87	710	21.00	20.93	20.93	0.00	-0.33	0.38
3312	2021-02-25	20.75	0.18	0.88	4,161	21.52	21.59	20.55	4.83	-3.58	1.20
3311	2021-02-24	20.57	0.38	1.88	10,358	20.49	21.54	20.57	4.73	0.39	4.62
3310	2021-02-23	20.19	0.78	-3.72	7,787	20.90	20.36	20.19	0.81	-3.40	1.49
3309	2021-02-22	20.97	0.15	-0.71	1,056	20.97	20.97	20.97	0.00	0.00	-0.33
3308	2021-02-19	21.12	0.63	-2.90	5,217	21.51	21.65	20.99	3.07	-1.81	-0.71
3307	2021-02-18	21.75	0.05	0.23	2,146	21.00	21.75	21.00	3.57	3.57	-1.10
3306	2021-02-17	21.70	0.40	1.88	6,369	21.49	21.50	20.90	2.79	0.98	-3.23
3305	2021-02-16	21.30	0.13	-0.61	6,369	21.40	21.50	20.65	3.97	-0.47	0.89
3304	2021-02-11	21.43	0.03	0.14	6	21.43	21.40	21.40	0.00	0.00	-0.14
3303	2021-02-10	21.40	0.11	-0.51	1,353	21.64	21.64	21.40	1.11	-1.11	0.14
3302	2021-02-09	21.51	0.02	-0.09	1,482	21.75	21.75	21.51	1.10	-1.10	0.60
3301	2021-02-08	21.53	0.03	0.14	3,349	21.40	21.67	21.30	1.73	0.61	1.02
3300	2021-02-05	21.50	0.06	0.28	1,991	21.45	21.45	21.00	2.10	0.23	-0.47
3299	2021-02-04	21.44	0.01	0.05	1,991	21.45	21.45	21.00	2.10	-0.05	0.05
3298	2021-02-03	21.43	0.07	0.33	435	20.99	21.43	21.43	0.00	2.10	0.09
3297	2021-02-01	21.36	0.13	-0.60	1,098	21.43	21.36	21.36	0.00	-0.33	-1.73
3296	2021-01-29	21.49	0.49	2.33	2,848	21.06	21.25	21.13	0.57	2.04	-0.28
3295	2021-01-28	21.00	0.50	-2.33	900	21.50	21.50	21.00	2.33	-2.33	0.29
3294	2021-01-27	21.50	0.75	-3.37	1,100	22.00	22.00	21.01	4.50	-2.27	0.00
3293	2021-01-26	22.25	0.25	1.14	3,528	21.75	22.26	21.91	1.61	2.30	-1.12
3292	2021-01-25	22.00	1.69	8.32	5,620	20.58	22.00	20.91	5.30	6.90	-1.14
3291	2021-01-22	20.31	0.00	0.00	0	20.31	20.31	20.31	0.00	0.00	1.33
3290	2021-01-21	20.31	0.45	-2.17	1,800	20.35	20.75	20.25	2.46	-0.20	0.00
3289	2021-01-20	20.76	0.00	0.00	0	20.76	20.76	20.76	0.00	0.00	-1.97
3288	2021-01-19	20.76	0.00	0.00	1,900	20.75	20.76	20.75	0.05	0.05	0.00
3287	2021-01-15	20.76	0.01	0.05	2,300	20.46	20.76	20.46	1.47	1.47	-0.05
3286	2021-01-14	20.75	0.06	-0.29	1,200	20.65	20.75	20.65	0.48	0.48	-1.40
3285	2021-01-13	20.81	0.65	3.22	500	20.76	20.81	20.21	2.89	0.24	-0.77
3284	2021-01-12	20.16	0.00	0.00	300	20.95	20.95	20.16	3.77	-3.77	2.98
3283	2021-01-11	20.16	0.82	-3.91	300	20.70	20.70	20.16	2.61	-2.61	3.92
3282	2021-01-08	20.98	0.48	2.34	1,200	20.58	20.98	20.50	2.33	1.94	-1.33
3281	2021-01-07	20.50	0.09	-0.44	1,400	20.33	20.50	20.33	0.84	0.84	0.39
3280	2021-01-06	20.59	0.64	3.21	1,900	19.95	20.59	19.95	3.21	3.21	-1.26
3279	2021-01-05	19.95	0.22	-1.09	2,600	19.92	19.95	19.90	0.25	0.15	0.00
3278	2021-01-04	20.17	0.51	2.59	200	20.17	20.17	20.17	0.00	0.00	-1.24
3277	2020-12-31	19.66	0.87	-4.24	1,900	19.71	19.71	19.53	0.91	-0.25	2.59
3276	2020-12-30	20.53	0.33	-1.58	300	20.53	20.53	20.53	0.00	0.00	-3.99
3275	2020-12-29	20.86	1.66	8.65	400	20.40	20.86	20.40	2.25	2.25	-1.58
3274	2020-12-28	19.20	0.34	1.80	3,400	19.00	19.24	18.99	1.32	1.05	6.25
3273	2020-12-24	18.86	0.00	0.00	0	18.86	18.86	18.86	0.00	0.00	0.74
3272	2020-12-23	18.86	0.01	0.05	1,500	18.94	18.94	18.85	0.48	-0.42	0.00
3271	2020-12-22	18.85	0.05	-0.26	2,000	18.95	18.95	18.85	0.53	-0.53	0.48
3270	2020-12-21	18.90	0.05	0.27	2,200	18.90	18.92	18.85	0.37	0.00	0.26
3269	2020-12-18	18.85	0.04	-0.21	200	18.85	18.85	18.85	0.00	0.00	0.27
3268	2020-12-17	18.89	0.04	0.21	3,500	18.99	19.42	18.89	2.79	-0.53	-0.21
3267	2020-12-16	18.85	0.59	3.23	5,600	18.46	18.85	18.25	3.25	2.11	0.74
3266	2020-12-15	18.26	0.06	0.33	800	18.31	18.31	18.26	0.27	-0.27	1.10
3265	2020-12-14	18.20	0.00	0.00	0	18.20	18.20	18.20	0.00	0.00	0.60
3264	2020-12-11	18.20	0.20	-1.09	900	18.40	18.40	18.20	1.09	-1.09	0.00
3263	2020-12-10	18.40	0.10	-0.54	1,300	18.20	18.41	18.20	1.15	1.10	0.00
3262	2020-12-09	18.50	0.69	3.87	800	18.04	18.50	18.04	2.55	2.55	-1.62
3261	2020-12-08	17.81	0.01	0.06	3,200	17.84	18.10	17.81	1.63	-0.17	1.29
3260	2020-12-07	17.80	0.00	0.00	0	17.80	17.80	17.80	0.00	0.00	0.22
3259	2020-12-04	17.80	0.00	0.00	0	17.80	17.80	17.80	0.00	0.00	0.00
3258	2020-12-03	17.80	0.63	-3.42	200	17.80	17.80	17.80	0.00	0.00	0.00
3257	2020-12-02	18.43	0.00	0.00	0	18.43	18.43	18.43	0.00	0.00	-3.42
3256	2020-12-01	18.43	0.27	1.49	400	18.43	18.43	18.43	0.00	0.00	0.00
3255	2020-11-30	18.16	0.00	0.00	0	18.16	18.16	18.16	0.00	0.00	1.49
3254	2020-11-27	18.16	0.00	0.00	0	18.16	18.16	18.16	0.00	0.00	0.00
3253	2020-11-25	18.16	0.35	-1.89	1,200	18.34	18.34	18.16	0.98	-0.98	0.00
3252	2020-11-24	18.51	0.31	1.70	4,300	18.32	18.99	18.32	3.66	1.04	-0.92
3251	2020-11-23	18.20	0.99	-5.16	4,100	19.01	19.10	18.20	4.73	-4.26	0.66
3250	2020-11-20	19.19	0.03	-0.16	2,700	19.26	19.26	19.00	1.35	-0.36	-0.94
3249	2020-11-19	19.22	0.64	3.44	700	18.88	19.33	18.88	2.38	1.80	0.21
3248	2020-11-18	18.58	0.43	2.37	1,800	18.32	18.58	18.21	2.02	1.42	1.61
3247	2020-11-17	18.15	0.36	2.02	3,400	17.79	18.15	17.79	2.02	2.02	0.94
3246	2020-11-16	17.79	0.20	1.14	300	17.79	17.79	17.79	0.00	0.00	0.00
3245	2020-11-13	17.59	0.02	0.11	600	17.59	17.59	17.50	0.51	0.00	1.14
3244	2020-11-12	17.57	0.00	0.00	900	17.60	17.60	17.57	0.17	-0.17	0.11
3243	2020-11-11	17.57	0.04	0.23	100	17.57	17.57	17.57	0.00	0.00	0.17
3242	2020-11-10	17.53	0.17	0.98	1,200	17.53	17.53	17.53	0.00	0.00	0.23
3241	2020-11-09	17.36	0.01	-0.06	400	17.36	17.36	17.36	0.00	0.00	0.98
3240	2020-11-06	17.37	0.14	0.81	1,700	17.56	17.56	17.33	1.31	-1.08	-0.06
3239	2020-11-05	17.23	0.00	0.00	0	17.23	17.23	17.23	0.00	0.00	1.92
3238	2020-11-04	17.23	0.44	-2.49	1,500	17.38	17.94	17.23	4.09	-0.86	0.00
3237	2020-11-03	17.67	0.25	-1.40	2,400	17.67	17.67	17.67	0.00	0.00	-1.64
3236	2020-11-02	17.92	0.00	0.00	500	17.96	17.96	17.92	0.22	-0.22	-1.40
3235	2020-10-30	17.92	0.27	-1.48	1,500	17.79	17.97	17.44	2.98	0.73	0.22
3234	2020-10-29	18.19	0.81	4.66	6,200	18.19	18.24	17.38	4.73	0.00	-2.20
3233	2020-10-28	17.38	0.02	-0.11	2,000	17.46	17.46	17.38	0.46	-0.46	4.66
3232	2020-10-27	17.40	0.55	-3.06	1,100	17.70	17.70	17.40	1.69	-1.69	0.34
3231	2020-10-26	17.95	0.15	0.84	3,700	17.70	17.95	17.70	1.41	1.41	-1.39
3230	2020-10-23	17.80	0.35	-1.93	2,600	17.80	18.20	17.80	2.25	0.00	-0.56
3229	2020-10-22	18.15	0.00	0.00	0	18.15	18.15	18.15	0.00	0.00	-1.93
3228	2020-10-21	18.15	0.09	-0.49	2,500	17.65	18.22	17.63	3.34	2.83	0.00
3227	2020-10-20	18.24	0.60	3.40	6,700	18.26	18.26	18.00	1.42	-0.11	-3.23
3226	2020-10-19	17.64	0.54	-2.97	800	18.18	18.18	17.64	2.97	-2.97	3.51
3225	2020-10-16	18.18	0.84	4.84	2,700	17.21	18.18	17.21	5.64	5.64	0.00
3224	2020-10-15	17.34	0.15	-0.86	900	17.44	17.45	17.03	2.41	-0.57	-0.75
3223	2020-10-14	17.49	0.14	-0.79	500	17.49	17.49	17.49	0.00	0.00	-0.29
3222	2020-10-13	17.63	0.30	-1.67	2,600	17.51	17.74	17.51	1.31	0.69	-0.79
3221	2020-10-12	17.93	0.11	-0.61	4,700	18.30	18.43	17.77	3.61	-2.02	-2.34
3220	2020-10-09	18.04	0.00	0.00	2,600	18.16	18.50	18.04	2.53	-0.66	1.44
3219	2020-10-08	18.04	0.55	3.14	3,300	17.37	18.04	17.20	4.84	3.86	0.67
3218	2020-10-07	17.49	0.25	-1.41	700	17.51	17.51	17.49	0.11	-0.11	-0.69
3217	2020-10-06	17.74	0.47	-2.58	200	17.74	17.74	17.74	0.00	0.00	-1.30
3216	2020-10-05	18.21	0.31	-1.67	700	18.25	18.25	18.21	0.22	-0.22	-2.58
3215	2020-10-02	18.52	1.51	8.88	300	18.52	18.52	18.52	0.00	0.00	-1.46
3214	2020-10-01	17.01	0.26	-1.51	900	17.00	17.01	17.00	0.06	0.06	8.88
3213	2020-09-30	17.27	0.39	-2.21	200	17.27	17.27	17.27	0.00	0.00	-1.56
3212	2020-09-29	17.66	0.68	4.00	300	17.66	17.66	17.66	0.00	0.00	-2.21
3211	2020-09-28	16.98	0.23	1.37	800	16.80	16.98	16.80	1.07	1.07	4.00
3210	2020-09-25	16.75	0.25	-1.47	1,400	16.67	16.75	16.67	0.48	0.48	0.30
3209	2020-09-24	17.00	0.25	-1.45	11,100	17.25	17.34	17.00	1.97	-1.45	-1.94
3208	2020-09-23	17.25	0.29	1.71	200	17.25	17.25	17.25	0.00	0.00	0.00
3207	2020-09-22	16.96	0.00	0.00	1,000	17.01	17.01	16.96	0.29	-0.29	1.71
3206	2020-09-21	16.96	0.16	0.95	2,000	16.96	17.00	16.75	1.47	0.00	0.29
3205	2020-09-18	16.80	0.20	-1.18	2,200	16.75	16.84	16.75	0.54	0.30	0.95
3204	2020-09-17	17.00	0.80	-4.49	400	17.00	17.00	17.00	0.00	0.00	-1.47
3203	2020-09-16	17.80	0.39	-2.14	3,300	18.00	18.09	17.14	5.28	-1.11	-4.49
3202	2020-09-15	18.19	0.59	3.35	2,100	18.08	18.19	17.34	4.70	0.61	-1.04

PYS Investment Calculator

This calculator shows the potential of PYS stock.
Just pick a start date, end date and click Calculate.

Ticker:

PYS

Date start:

2007-12-27 open

Date end:

2022-11-02 close

Duration:

14 years 314 days

Trading days:

3,700

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2007-12-27 open

1,000.00

Shares bought: 53.05

Stock price: 18.85

SELL

Value on 2022-11-02 close

2,193.16

Dividends (26)

49.54%

+1,086.53

Stock growth

50.46%

+106.63

NET: +1,193.16

Total ROI: +119.32% (2.19x)

Annualised: +5.43% (1.05x)

Dividends ROI: +108.65% (2.09x)

Dividend Yield: +5.07% (1.05x)

Stock price: 20.86

Duration: 14 years 314 days

Trading days: 3,700

SELL

Value on 2022-11-02 close

1,106.63

NET: +106.63

ROI: +10.66% (1.11x)

Annualised: +0.68% (1.01x)

Stock price: 20.86

Duration: 14 years 314 days

Trading days: 3,700

Click here to calculate the HIGHEST and LOWEST values of your investment.

PYS Monthly statistics

This section shows monthly performance of PYS stock.
There are 180 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2022 November	2	21.51 2022-11-01	20.82 2022-11-01	21.51 2022-11-01	20.86 2022-11-02	-3.02	0.00	-3.21
2022 October	20	22.49 2022-10-31	19.86 2022-10-20	20.83 2022-10-03	21.25 2022-10-31	2.02	7.97	-4.66
2022 September	12	22.59 2022-09-13	20.53 2022-09-22	22.00 2022-09-01	20.83 2022-09-30	-5.32	2.68	-6.68
2022 August	22	23.00 2022-08-15	20.25 2022-08-05	21.24 2022-08-01	21.40 2022-08-31	0.75	8.29	-4.66
2022 July	17	21.32 2022-07-06	20.23 2022-07-29	20.98 2022-07-01	20.80 2022-07-29	-0.86	1.62	-3.57
2022 June	20	22.10 2022-06-09	20.32 2022-06-07	20.60 2022-06-01	20.82 2022-06-30	1.07	7.28	-1.36
2022 May	17	21.25 2022-05-03	20.06 2022-05-09	20.80 2022-05-02	20.60 2022-05-31	-0.96	2.16	-3.56
2022 April	21	24.99 2022-04-01	20.87 2022-04-29	24.84 2022-04-01	21.06 2022-04-29	-15.22	0.60	-15.98
2022 March	23	25.23 2022-03-21	22.01 2022-03-01	22.01 2022-03-01	24.84 2022-03-31	12.86	14.63	0.00
2022 February	20	23.00 2022-02-03	20.54 2022-02-15	22.61 2022-02-01	21.60 2022-02-28	-4.47	1.72	-9.16
2022 January	17	24.50 2022-01-20	20.91 2022-01-31	24.04 2022-01-03	22.92 2022-01-31	-4.66	1.91	-13.02
2021 December	22	24.54 2021-12-28	23.15 2021-12-02	24.10 2021-12-01	24.10 2021-12-31	0.00	1.83	-3.94
2021 November	21	24.74 2021-11-03	22.99 2021-11-01	22.99 2021-11-01	24.10 2021-11-30	4.83	7.61	0.00
2021 October	21	24.49 2021-10-12	22.64 2021-10-25	24.14 2021-10-01	23.20 2021-10-29	-3.89	1.45	-6.21
2021 September	18	24.38 2021-09-29	23.13 2021-09-20	23.28 2021-09-02	23.82 2021-09-30	2.32	4.73	-0.64
2021 August	20	24.45 2021-08-12	22.44 2021-08-04	22.74 2021-08-02	23.45 2021-08-31	3.12	7.52	-1.32
2021 July	18	22.89 2021-07-26	22.20 2021-07-16	22.71 2021-07-01	22.75 2021-07-29	0.18	0.79	-2.25
2021 June	18	22.95 2021-06-22	21.60 2021-06-02	21.70 2021-06-01	22.50 2021-06-30	3.69	5.76	-0.46
2021 May	18	22.15 2021-05-17	21.42 2021-05-28	21.90 2021-05-03	21.64 2021-05-28	-1.19	1.14	-2.19
2021 April	21	22.94 2021-04-01	20.65 2021-04-16	22.94 2021-04-01	21.87 2021-04-30	-4.66	0.00	-9.98
2021 March	20	22.50 2021-03-31	20.28 2021-03-03	21.01 2021-03-01	22.50 2021-03-31	7.09	7.09	-3.47
2021 February	17	21.75 2021-02-18	20.19 2021-02-23	21.43 2021-02-01	20.93 2021-02-26	-2.33	1.49	-5.79
2021 January	19	22.26 2021-01-26	19.90 2021-01-05	20.17 2021-01-04	21.49 2021-01-29	6.54	10.36	-1.34
2020 December	22	20.86 2020-12-29	17.80 2020-12-07	18.43 2020-12-01	19.66 2020-12-31	6.67	13.19	-3.42
2020 November	20	19.33 2020-11-19	17.23 2020-11-05	17.96 2020-11-02	18.16 2020-11-30	1.11	7.63	-4.06
2020 October	22	18.52 2020-10-02	17.00 2020-10-01	17.00 2020-10-01	17.92 2020-10-30	5.41	8.94	0.00
2020 September	21	18.19 2020-09-15	14.80 2020-09-02	14.98 2020-09-01	17.27 2020-09-30	15.29	21.43	-1.20
2020 August	21	16.00 2020-08-11	13.80 2020-08-19	14.40 2020-08-03	14.76 2020-08-31	2.50	11.11	-4.17
2020 July	22	15.39 2020-07-13	13.70 2020-07-29	15.04 2020-07-01	14.40 2020-07-31	-4.26	2.33	-8.91
2020 June	22	16.50 2020-06-08	12.27 2020-06-12	14.10 2020-06-01	15.04 2020-06-30	6.67	17.02	-12.98
2020 May	20	15.74 2020-05-27	13.35 2020-05-13	15.71 2020-05-01	14.78 2020-05-29	-5.92	0.19	-15.02
2020 April	21	17.31 2020-04-15	12.34 2020-04-06	13.35 2020-04-01	15.71 2020-04-30	17.68	29.66	-7.57
2020 March	22	21.39 2020-03-06	11.08 2020-03-24	20.41 2020-03-02	13.42 2020-03-31	-34.25	4.80	-45.71
2020 February	19	22.54 2020-02-14	20.01 2020-02-28	20.60 2020-02-03	21.00 2020-02-28	1.94	9.42	-2.86
2020 January	21	21.50 2020-01-31	19.61 2020-01-23	20.60 2020-01-02	20.99 2020-01-31	1.89	4.37	-4.81
2019 December	21	21.95 2019-12-30	18.82 2019-12-23	18.91 2019-12-02	20.60 2019-12-31	8.94	16.08	-0.48
2019 November	20	19.30 2019-11-20	18.12 2019-11-25	18.88 2019-11-01	19.09 2019-11-29	1.11	2.22	-4.03
2019 October	23	19.50 2019-10-01	17.57 2019-10-14	18.80 2019-10-01	18.90 2019-10-31	0.53	3.72	-6.54
2019 September	20	19.36 2019-09-27	17.48 2019-09-06	17.98 2019-09-03	19.07 2019-09-30	6.06	7.68	-2.78
2019 August	22	18.10 2019-08-14	17.50 2019-08-21	17.93 2019-08-01	17.52 2019-08-30	-2.29	0.95	-2.40
2019 July	22	18.00 2019-07-17	14.57 2019-07-01	14.80 2019-07-01	17.89 2019-07-31	20.88	21.62	-1.55
2019 June	20	15.73 2019-06-06	14.31 2019-06-24	15.00 2019-06-03	14.65 2019-06-28	-2.33	4.87	-4.60
2019 May	22	17.28 2019-05-01	15.00 2019-05-31	17.14 2019-05-01	15.00 2019-05-31	-12.49	0.82	-12.49
2019 April	21	17.98 2019-04-01	16.14 2019-04-16	17.96 2019-04-01	17.19 2019-04-30	-4.29	0.11	-10.13
2019 March	21	17.98 2019-03-29	16.77 2019-03-11	17.00 2019-03-01	17.98 2019-03-29	5.76	5.76	-1.35
2019 February	19	17.15 2019-02-25	15.58 2019-02-04	15.62 2019-02-01	16.95 2019-02-28	8.51	9.80	-0.26
2019 January	21	16.13 2019-01-09	14.66 2019-01-03	14.95 2019-01-02	15.60 2019-01-31	4.35	7.89	-1.94
2018 December	19	16.70 2018-12-04	13.25 2018-12-24	15.98 2018-12-03	14.91 2018-12-31	-6.70	4.51	-17.08
2018 November	21	16.40 2018-11-01	14.91 2018-11-26	15.75 2018-11-01	15.94 2018-11-30	1.21	4.13	-5.33
2018 October	23	18.00 2018-10-02	14.38 2018-10-30	17.63 2018-10-01	15.50 2018-10-31	-12.08	2.10	-18.43
2018 September	19	18.43 2018-09-19	16.50 2018-09-13	16.75 2018-09-04	17.66 2018-09-28	5.43	10.03	-1.49
2018 August	23	18.33 2018-08-01	15.98 2018-08-10	18.07 2018-08-01	16.58 2018-08-31	-8.25	1.44	-11.57
2018 July	21	19.19 2018-07-09	17.96 2018-07-27	18.65 2018-07-02	18.08 2018-07-31	-3.06	2.90	-3.70
2018 June	21	19.14 2018-06-04	18.50 2018-06-12	18.99 2018-06-01	18.66 2018-06-29	-1.74	0.79	-2.58
2018 May	22	19.91 2018-05-01	18.69 2018-05-31	19.71 2018-05-01	18.77 2018-05-31	-4.77	1.01	-5.18
2018 April	21	19.86 2018-04-30	18.11 2018-04-13	19.26 2018-04-02	19.86 2018-04-30	3.12	3.12	-5.97
2018 March	21	19.98 2018-03-01	19.15 2018-03-26	19.98 2018-03-01	19.32 2018-03-29	-3.30	0.00	-4.15
2018 February	19	20.15 2018-02-28	17.20 2018-02-09	19.00 2018-02-01	20.15 2018-02-28	6.05	6.05	-9.47
2018 January	21	20.99 2018-01-18	18.80 2018-01-31	20.49 2018-01-02	19.42 2018-01-31	-5.22	2.44	-8.25
2017 December	20	22.44 2017-12-11	19.70 2017-12-19	22.19 2017-12-01	20.25 2017-12-29	-8.74	1.13	-11.22
2017 November	21	22.25 2017-11-20	21.50 2017-11-15	22.25 2017-11-01	22.11 2017-11-30	-0.63	0.00	-3.37
2017 October	22	22.80 2017-10-05	21.21 2017-10-17	22.20 2017-10-02	22.19 2017-10-31	-0.05	2.70	-4.46
2017 September	20	23.00 2017-09-26	21.52 2017-09-14	21.88 2017-09-01	22.22 2017-09-29	1.55	5.12	-1.65
2017 August	23	23.19 2017-08-01	19.80 2017-08-09	23.16 2017-08-01	21.92 2017-08-31	-5.35	0.13	-14.51
2017 July	20	23.99 2017-07-03	22.62 2017-07-31	23.57 2017-07-03	22.92 2017-07-31	-2.76	1.78	-4.03
2017 June	22	24.85 2017-06-20	23.03 2017-06-07	23.56 2017-06-01	23.68 2017-06-30	0.51	5.48	-2.25
2017 May	22	24.25 2017-05-03	23.00 2017-05-18	23.62 2017-05-01	23.57 2017-05-31	-0.21	2.67	-2.62
2017 April	19	24.95 2017-04-06	22.10 2017-04-17	24.95 2017-04-03	23.62 2017-04-28	-5.33	0.00	-11.42
2017 March	23	25.24 2017-03-31	22.25 2017-03-09	24.15 2017-03-01	24.86 2017-03-31	2.94	4.51	-7.87
2017 February	19	24.45 2017-02-24	21.35 2017-02-01	22.38 2017-02-01	23.58 2017-02-28	5.36	9.25	-4.60
2017 January	20	22.76 2017-01-04	20.45 2017-01-11	21.35 2017-01-03	21.70 2017-01-31	1.64	6.60	-4.22
2016 December	21	22.81 2016-12-14	20.35 2016-12-14	22.77 2016-12-01	21.20 2016-12-30	-6.90	0.18	-10.63
2016 November	21	24.71 2016-11-01	21.27 2016-11-11	24.71 2016-11-01	22.42 2016-11-30	-9.27	0.00	-13.92
2016 October	21	25.74 2016-10-10	24.35 2016-10-24	25.30 2016-10-03	24.60 2016-10-31	-2.77	1.74	-3.75
2016 September	21	25.78 2016-09-13	24.96 2016-09-28	25.33 2016-09-01	25.16 2016-09-30	-0.67	1.78	-1.46
2016 August	23	25.95 2016-08-09	25.20 2016-08-24	25.31 2016-08-01	25.35 2016-08-31	0.16	2.53	-0.43
2016 July	20	26.20 2016-07-11	25.25 2016-07-08	25.29 2016-07-01	25.26 2016-07-29	-0.12	3.60	-0.16
2016 June	22	25.95 2016-06-29	24.57 2016-06-21	25.08 2016-06-01	25.29 2016-06-30	0.84	3.47	-2.03
2016 May	21	25.96 2016-05-02	24.66 2016-05-02	24.99 2016-05-02	25.08 2016-05-31	0.36	3.88	-1.32
2016 April	21	25.00 2016-04-28	23.85 2016-04-12	24.29 2016-04-01	24.84 2016-04-29	2.26	2.92	-1.81
2016 March	22	24.75 2016-03-23	23.66 2016-03-02	23.70 2016-03-01	24.61 2016-03-31	3.84	4.43	-0.17
2016 February	20	25.00 2016-02-08	23.50 2016-02-11	24.90 2016-02-01	23.82 2016-02-29	-4.34	0.40	-5.62
2016 January	19	25.87 2016-01-22	24.01 2016-01-05	24.01 2016-01-04	24.84 2016-01-29	3.46	7.75	0.00
2015 December	22	25.20 2015-12-21	24.00 2015-12-31	25.16 2015-12-01	24.00 2015-12-31	-4.61	0.16	-4.61
2015 November	20	25.16 2015-11-30	24.00 2015-11-17	24.77 2015-11-02	25.16 2015-11-30	1.57	1.57	-3.11
2015 October	22	25.01 2015-10-28	23.38 2015-10-14	24.68 2015-10-01	24.75 2015-10-30	0.28	1.34	-5.27
2015 September	21	25.66 2015-09-21	24.10 2015-09-01	24.47 2015-09-01	24.65 2015-09-30	0.74	4.86	-1.51
2015 August	21	25.75 2015-08-07	23.03 2015-08-27	24.35 2015-08-03	24.20 2015-08-31	-0.62	5.75	-5.42
2015 July	22	25.10 2015-07-27	24.06 2015-07-31	24.99 2015-07-01	24.38 2015-07-31	-2.44	0.44	-3.72
2015 June	22	25.82 2015-06-29	24.00 2015-06-10	24.79 2015-06-01	24.27 2015-06-30	-2.10	4.15	-3.19
2015 May	20	25.45 2015-05-04	24.27 2015-05-07	24.84 2015-05-01	25.27 2015-05-29	1.73	2.46	-2.29
2015 April	21	26.68 2015-04-14	24.00 2015-04-13	24.71 2015-04-01	25.21 2015-04-30	2.02	7.97	-2.87
2015 March	22	25.20 2015-03-23	23.60 2015-03-11	24.62 2015-03-02	24.50 2015-03-31	-0.49	2.36	-4.14
2015 February	19	25.00 2015-02-27	23.45 2015-02-10	23.75 2015-02-02	24.54 2015-02-27	3.33	5.26	-1.26
2015 January	20	23.93 2015-01-27	21.55 2015-01-06	21.75 2015-01-02	23.85 2015-01-30	9.66	10.02	-0.92
2014 December	22	23.66 2014-12-01	20.10 2014-12-08	23.00 2014-12-01	21.28 2014-12-31	-7.48	2.87	-12.61
2014 November	19	23.84 2014-11-14	23.02 2014-11-26	23.43 2014-11-03	23.65 2014-11-28	0.94	1.75	-1.75
2014 October	23	23.89 2014-10-01	21.79 2014-10-15	23.76 2014-10-01	23.44 2014-10-31	-1.35	0.55	-8.29
2014 September	21	23.90 2014-09-29	23.25 2014-09-26	23.75 2014-09-02	23.89 2014-09-30	0.59	0.63	-2.11
2014 August	21	23.90 2014-08-28	22.83 2014-08-05	23.15 2014-08-01	23.72 2014-08-29	2.46	3.24	-1.38
2014 July	22	23.82 2014-07-17	22.85 2014-07-01	22.88 2014-07-01	23.15 2014-07-31	1.18	4.11	-0.13
2014 June	21	23.60 2014-06-06	22.57 2014-06-19	23.53 2014-06-02	23.54 2014-06-30	0.04	0.30	-4.08
2014 May	21	23.60 2014-05-30	22.60 2014-05-01	22.60 2014-05-01	23.55 2014-05-30	4.20	4.42	0.00
2014 April	21	23.79 2014-04-04	22.15 2014-04-15	23.14 2014-04-01	22.63 2014-04-30	-2.20	2.81	-4.28
2014 March	21	23.25 2014-03-31	21.34 2014-03-07	21.73 2014-03-03	23.25 2014-03-31	6.99	6.99	-1.79
2014 February	19	22.25 2014-02-27	19.43 2014-02-04	19.73 2014-02-03	22.10 2014-02-28	12.01	12.77	-1.52
2014 January	21	21.65 2014-01-06	19.55 2014-01-31	20.82 2014-01-02	19.55 2014-01-31	-6.10	3.99	-6.10
2013 December	21	22.49 2013-12-06	20.25 2013-12-17	22.10 2013-12-02	20.77 2013-12-31	-6.02	1.76	-8.37
2013 November	20	22.50 2013-11-29	19.88 2013-11-08	21.16 2013-11-01	22.50 2013-11-29	6.33	6.33	-6.05
2013 October	23	23.00 2013-10-04	20.88 2013-10-31	22.57 2013-10-01	21.16 2013-10-31	-6.25	1.91	-7.49
2013 September	20	23.60 2013-09-04	22.25 2013-09-23	23.10 2013-09-03	22.78 2013-09-30	-1.39	2.16	-3.68
2013 August	22	24.93 2013-08-01	22.28 2013-08-27	24.91 2013-08-01	23.16 2013-08-30	-7.03	0.08	-10.56
2013 July	22	25.00 2013-07-29	22.34 2013-07-11	23.48 2013-07-01	24.82 2013-07-31	5.71	6.47	-4.86
2013 June	20	25.00 2013-06-19	22.22 2013-06-25	24.75 2013-06-03	23.50 2013-06-28	-5.05	1.01	-10.22
2013 May	22	25.00 2013-05-20	24.51 2013-05-17	24.70 2013-05-01	24.93 2013-05-31	0.93	1.21	-0.77
2013 April	22	24.79 2013-04-30	23.88 2013-04-10	24.24 2013-04-01	24.70 2013-04-30	1.90	2.27	-1.49
2013 March	20	24.40 2013-03-28	23.90 2013-03-06	24.10 2013-03-01	24.30 2013-03-28	0.83	1.24	-0.83
2013 February	19	24.87 2013-02-20	23.21 2013-02-05	23.88 2013-02-01	24.05 2013-02-28	0.71	4.15	-2.81
2013 January	21	24.39 2013-01-31	23.02 2013-01-09	24.01 2013-01-02	23.60 2013-01-31	-1.71	1.58	-4.12
2012 December	20	24.29 2012-12-31	22.75 2012-12-06	23.51 2012-12-03	24.01 2012-12-31	2.13	3.32	-3.23
2012 November	21	24.20 2012-11-15	22.40 2012-11-16	22.73 2012-11-01	23.63 2012-11-30	3.96	6.47	-1.45
2012 October	21	23.88 2012-10-09	22.01 2012-10-01	22.01 2012-10-01	22.95 2012-10-31	4.27	8.50	0.00
2012 September	19	24.34 2012-09-14	21.74 2012-09-28	23.99 2012-09-04	21.99 2012-09-28	-8.34	1.46	-9.38
2012 August	23	23.99 2012-08-31	22.56 2012-08-02	23.00 2012-08-01	23.90 2012-08-31	3.91	4.30	-1.91
2012 July	21	23.69 2012-07-18	21.62 2012-07-02	22.07 2012-07-02	23.09 2012-07-31	4.62	7.34	-2.04
2012 June	21	22.54 2012-06-26	19.50 2012-06-07	20.79 2012-06-01	21.66 2012-06-29	4.18	8.42	-6.20
2012 May	22	22.79 2012-05-08	20.01 2012-05-25	22.45 2012-05-01	21.03 2012-05-31	-6.33	1.51	-10.87
2012 April	20	22.95 2012-04-05	21.60 2012-04-16	22.67 2012-04-02	22.20 2012-04-30	-2.07	1.24	-4.72
2012 March	22	23.11 2012-03-20	22.26 2012-03-06	22.63 2012-03-01	22.39 2012-03-30	-1.06	2.12	-1.63
2012 February	20	22.93 2012-02-29	20.52 2012-02-01	20.64 2012-02-01	22.44 2012-02-29	8.72	11.09	-0.58
2012 January	20	21.55 2012-01-12	18.70 2012-01-03	19.69 2012-01-03	20.50 2012-01-31	4.11	9.45	-5.03
2011 December	21	20.01 2011-12-05	18.21 2011-12-09	19.28 2011-12-01	19.04 2011-12-30	-1.24	3.79	-5.55
2011 November	21	20.92 2011-11-08	19.44 2011-11-23	20.02 2011-11-01	19.56 2011-11-30	-2.30	4.50	-2.90
2011 October	21	22.35 2011-10-03	19.16 2011-10-31	22.10 2011-10-03	20.50 2011-10-31	-7.24	1.13	-13.30
2011 September	21	22.48 2011-09-29	20.81 2011-09-14	21.24 2011-09-01	22.06 2011-09-30	3.86	5.84	-2.02
2011 August	23	22.00 2011-08-01	17.05 2011-08-08	22.00 2011-08-01	21.04 2011-08-31	-4.36	0.00	-22.50
2011 July	20	23.13 2011-07-01	21.55 2011-07-29	23.13 2011-07-01	21.91 2011-07-29	-5.27	0.00	-6.83
2011 June	22	23.39 2011-06-24	22.35 2011-06-03	22.44 2011-06-01	23.03 2011-06-30	2.63	4.23	-0.40
2011 May	21	23.46 2011-05-18	22.00 2011-05-05	23.33 2011-05-02	22.46 2011-05-31	-3.73	0.56	-5.70
2011 April	20	23.84 2011-04-11	22.71 2011-04-20	23.45 2011-04-01	23.16 2011-04-29	-1.24	1.66	-3.16
2011 March	23	23.63 2011-03-31	23.05 2011-03-04	23.51 2011-03-01	23.45 2011-03-31	-0.26	0.51	-1.96
2011 February	19	23.74 2011-02-28	22.36 2011-02-02	22.39 2011-02-01	23.47 2011-02-28	4.82	6.03	-0.13
2011 January	20	22.94 2011-01-12	21.80 2011-01-31	22.78 2011-01-03	22.25 2011-01-31	-2.33	0.70	-4.30
2010 December	22	23.30 2010-12-01	22.25 2010-12-07	23.30 2010-12-01	22.60 2010-12-31	-3.00	0.00	-4.51
2010 November	21	24.19 2010-11-19	22.78 2010-11-29	23.65 2010-11-01	22.93 2010-11-30	-3.04	2.28	-3.68
2010 October	21	23.97 2010-10-11	22.90 2010-10-19	23.43 2010-10-01	23.36 2010-10-29	-0.30	2.30	-2.26
2010 September	21	23.80 2010-09-21	21.60 2010-09-01	21.95 2010-09-01	23.64 2010-09-30	7.70	8.43	-1.59
2010 August	22	22.17 2010-08-30	19.83 2010-08-03	20.36 2010-08-02	21.67 2010-08-31	6.43	8.89	-2.60
2010 July	21	20.79 2010-07-23	18.76 2010-07-07	19.10 2010-07-01	20.39 2010-07-30	6.75	8.85	-1.78
2010 June	22	20.26 2010-06-01	18.62 2010-06-23	20.03 2010-06-01	18.99 2010-06-30	-5.19	1.15	-7.04
2010 May	20	20.20 2010-05-27	18.56 2010-05-06	19.82 2010-05-03	19.73 2010-05-28	-0.45	1.92	-6.36
2010 April	21	20.98 2010-04-09	18.90 2010-04-12	20.48 2010-04-01	19.77 2010-04-30	-3.47	2.44	-7.71
2010 March	23	21.74 2010-03-03	19.82 2010-03-05	20.89 2010-03-01	20.48 2010-03-31	-1.96	4.07	-5.12
2010 February	19	21.79 2010-02-17	18.86 2010-02-01	18.92 2010-02-01	20.59 2010-02-26	8.83	15.17	-0.32
2010 January	19	20.43 2010-01-20	18.50 2010-01-07	18.63 2010-01-04	18.84 2010-01-29	1.13	9.66	-0.70
2009 December	22	18.87 2009-12-18	17.85 2009-12-01	18.02 2009-12-01	18.41 2009-12-31	2.16	4.72	-0.94
2009 November	20	18.69 2009-11-23	16.80 2009-11-02	16.99 2009-11-02	18.03 2009-11-30	6.12	10.01	-1.12
2009 October	22	19.44 2009-10-07	15.05 2009-10-28	18.99 2009-10-01	16.98 2009-10-30	-10.58	2.37	-20.75
2009 September	21	18.99 2009-09-30	15.98 2009-09-02	16.80 2009-09-01	18.99 2009-09-30	13.04	13.04	-4.88
2009 August	21	18.15 2009-08-24	15.99 2009-08-03	16.33 2009-08-03	16.56 2009-08-31	1.41	11.15	-2.08
2009 July	22	16.50 2009-07-28	14.25 2009-07-21	15.96 2009-07-01	15.97 2009-07-31	0.06	3.38	-10.71
2009 June	22	14.99 2009-06-30	12.35 2009-06-03	12.42 2009-06-01	14.95 2009-06-30	20.37	20.69	-0.56
2009 May	20	13.45 2009-05-21	10.76 2009-05-01	10.76 2009-05-01	12.41 2009-05-29	15.33	25.00	0.00
2009 April	21	11.85 2009-04-08	9.53 2009-04-14	10.99 2009-04-01	10.76 2009-04-30	-2.09	7.83	-13.28
2009 March	22	12.27 2009-03-02	5.62 2009-03-06	11.50 2009-03-02	10.99 2009-03-31	-4.43	6.70	-51.13
2009 February	19	13.79 2009-02-17	8.30 2009-02-24	13.39 2009-02-02	11.44 2009-02-27	-14.56	2.99	-38.01
2009 January	20	13.75 2009-01-12	10.80 2009-01-23	12.48 2009-01-02	12.99 2009-01-30	4.09	10.18	-13.46
2008 December	22	13.00 2008-12-03	10.53 2008-12-18	12.83 2008-12-01	12.00 2008-12-31	-6.47	1.33	-17.93
2008 November	19	15.29 2008-11-04	10.21 2008-11-21	14.00 2008-11-03	12.83 2008-11-28	-8.36	9.21	-27.07
2008 October	23	15.76 2008-10-20	9.01 2008-10-10	11.96 2008-10-01	14.40 2008-10-31	20.40	31.77	-24.67
2008 September	21	16.59 2008-09-15	8.00 2008-09-29	15.38 2008-09-02	11.95 2008-09-30	-22.30	7.87	-47.98
2008 August	21	16.67 2008-08-07	14.50 2008-08-27	15.85 2008-08-01	15.38 2008-08-29	-2.97	5.17	-8.52
2008 July	22	17.19 2008-07-10	13.00 2008-07-14	16.00 2008-07-01	15.61 2008-07-31	-2.44	7.44	-18.75
2008 June	21	20.00 2008-06-12	16.00 2008-06-27	18.50 2008-06-02	16.25 2008-06-30	-12.16	8.11	-13.51
2008 May	21	18.46 2008-05-30	17.03 2008-05-01	17.42 2008-05-01	18.46 2008-05-30	5.97	5.97	-2.24
2008 April	22	19.34 2008-04-03	17.40 2008-04-15	18.63 2008-04-01	17.46 2008-04-30	-6.28	3.81	-6.60
2008 March	20	20.83 2008-03-06	17.01 2008-03-24	20.83 2008-03-03	18.81 2008-03-31	-9.70	0.00	-18.34
2008 February	20	21.75 2008-02-19	20.34 2008-02-22	21.18 2008-02-01	20.91 2008-02-29	-1.27	2.69	-3.97
2008 January	21	22.71 2008-01-09	19.40 2008-01-18	19.85 2008-01-02	21.18 2008-01-31	6.70	14.41	-2.27
2007 December	3	20.01 2007-12-31	18.70 2007-12-31	18.85 2007-12-27	19.60 2007-12-31	3.98	6.15	-0.80

PYS Dividends

This table shows historical dividends paid by PYS.
There were at least 26 dividends paid by PYS.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.79	8.07		175.73				4.04
2020-10-13	0.78300	8.86	custom	183	-	-	-	4.44
2020-04-13	0.78800	9.73	custom	186	-	-	-	4.96
2019-10-10	0.78800	8.54	custom	182	-	-	-	4.26
2019-04-11	0.78800	9.19	custom	182	-	-	-	4.58
2018-10-11	0.78800	9.73	custom	182	-	-	-	4.85
2018-04-12	0.78800	8.35	custom	182	-	-	-	4.16
2017-10-12	0.78800	7.29	custom	184	-	-	-	3.68
2017-04-11	0.78800	6.73	custom	181	-	-	-	3.34
2016-10-12	0.78800	6.34	custom	183	-	-	-	3.18
2016-04-12	0.78800	6.36	custom	186	-	-	-	3.24
2015-10-09	0.78800	6.57	custom	182	-	-	-	3.28
2015-04-10	0.78800	6.54	custom	183	-	-	-	3.28
2014-10-09	0.78800	6.73	custom	182	-	-	-	3.36
2014-04-10	0.78800	6.91	custom	183	-	-	-	3.47
2013-10-09	0.78700	7.30	custom	182	-	-	-	3.64
2013-04-10	0.78700	6.57	custom	182	-	-	-	3.27
2012-10-10	0.78800	6.96	custom	182	-	-	-	3.47
2012-04-11	0.78800	7.15	custom	182	-	-	-	3.57
2011-10-12	0.78800	7.67	custom	183	-	-	-	3.85
2011-04-12	0.78800	6.81	custom	182	-	-	-	3.40
2010-10-12	0.78800	6.77	custom	183	-	-	-	3.40
2010-04-12	0.78800	7.87	custom	185	-	-	-	3.99
2009-10-09	0.78800	8.43	custom	183	-	-	-	4.23
2009-04-09	0.78800	13.74	custom	182	-	-	-	6.85
2008-10-09	0.78800	14.24	custom	182	-	-	-	7.10
2008-04-10	0.78800	8.40	custom	0	-	-	-	4.19

PYS Stock Splits

This table shows PYS stock splits.

There are no PYS stock splits to display.

PYS Basic Information

Ticker, symbol:

PYS
Full title:

Merrill Lynch Depositor Inc PPlus Tr Ser RRD-1 Tr Ctf Cl A
First trading day:

2007-12-27
Last trading day:

2022-11-02
Total trading days:

3,701
Last close price:

20.86 (+1.00%)
Stock Exchange:

NYSE
Sector:

Finance
Industry:

Finance: Consumer Services

Best intraday sessions of PYS

This table shows top 100 best intraday sessions of PYS.

Position	Date	Percentage
1	2020-06-12	20.85
2	2008-10-17	19.83
3	2009-03-10	19.55
4	2008-10-13	18.07
5	2008-11-13	16.50
6	2020-04-09	15.47
7	2020-06-19	15.08
8	2008-11-26	13.75
9	2008-09-19	13.20
10	2009-02-25	12.92
11	2019-12-20	12.91
12	2009-03-30	12.72
13	2009-01-29	12.37
14	2020-05-07	12.00
15	2019-07-17	11.54
16	2020-04-29	10.67
17	2020-04-15	10.64
18	2020-06-18	10.08
19	2009-03-09	9.27
20	2020-03-10	9.27
21	2008-10-20	9.19
22	2009-04-22	8.87
23	2009-01-28	8.79
24	2008-07-29	8.71
25	2022-01-31	8.68
26	2008-01-09	8.60
27	2011-08-15	8.25
28	2019-09-10	8.10
29	2009-03-11	7.36
30	2008-07-07	7.26
31	2020-05-15	7.16
32	2009-02-27	7.12
33	2008-10-07	7.00
34	2020-08-19	6.99
35	2021-01-25	6.90
36	2020-07-22	6.86
37	2008-12-10	6.78
38	2020-08-03	6.53
39	2020-04-06	6.40
40	2020-06-01	6.38
41	2009-01-02	6.33
42	2020-05-27	6.17
43	2020-04-13	5.93
44	2008-06-24	5.91
45	2009-04-15	5.84
46	2020-05-13	5.74
47	2008-12-15	5.71
48	2020-10-16	5.64
49	2020-01-29	5.58
50	2017-02-09	5.51
51	2008-09-25	5.45
52	2022-08-15	5.33
53	2020-04-22	5.29
54	2022-06-09	5.24
55	2008-08-22	5.10
56	2020-01-14	4.99
57	2008-10-02	4.97
58	2011-08-11	4.89
59	2008-07-30	4.85
60	2008-10-30	4.83
61	2019-01-22	4.82
62	2009-03-25	4.80
63	2010-02-09	4.76
64	2020-05-20	4.73
65	2010-02-11	4.68
66	2020-04-30	4.66
67	2020-06-08	4.50
68	2007-12-31	4.48
69	2020-03-03	4.43
70	2015-05-07	4.41
71	2008-08-27	4.41
72	2009-03-06	4.35
73	2015-01-02	4.32
74	2009-03-24	4.21
75	2019-01-14	4.21
76	2020-07-17	4.14
77	2009-04-03	4.13
78	2008-07-17	4.11
79	2015-08-28	4.01
80	2009-08-25	3.91
81	2009-05-06	3.90
82	2014-10-09	3.89
83	2009-10-13	3.88
84	2010-07-21	3.88
85	2011-11-08	3.88
86	2010-02-17	3.86
87	2020-10-08	3.86
88	2009-01-12	3.85
89	2012-06-13	3.85
90	2009-02-09	3.85
91	2014-12-17	3.84
92	2020-01-24	3.82
93	2009-01-09	3.76
94	2010-07-16	3.74
95	2008-05-05	3.74
96	2018-02-16	3.72
97	2020-03-24	3.69
98	2013-01-10	3.67
99	2009-02-18	3.67
100	2008-06-10	3.65

Worst intraday sessions of PYS

This table shows the worst 100 intraday sessions of PYS.

Position	Date	Percentage
1	2008-09-18	-21.43
2	2008-09-29	-19.63
3	2008-09-17	-18.58
4	2011-08-08	-15.25
5	2009-03-02	-15.22
6	2008-07-11	-14.57
7	2008-11-21	-11.91
8	2009-02-17	-11.17
9	2020-06-09	-10.64
10	2020-03-20	-10.38
11	2020-04-23	-9.96
12	2008-07-23	-9.06
13	2008-07-24	-8.00
14	2008-10-27	-7.93
15	2009-03-03	-7.69
16	2009-01-23	-7.50
17	2008-11-18	-7.41
18	2009-02-06	-7.38
19	2020-08-06	-7.17
20	2008-12-05	-7.17
21	2009-02-24	-7.01
22	2013-06-25	-6.98
23	2008-12-16	-6.98
24	2008-11-12	-6.90
25	2009-01-15	-6.83
26	2008-11-17	-6.58
27	2012-09-25	-6.56
28	2008-10-10	-6.42
29	2008-12-09	-6.29
30	2009-02-05	-6.08
31	2022-04-12	-5.85
32	2008-01-11	-5.78
33	2008-11-25	-5.73
34	2008-06-27	-5.55
35	2021-08-20	-5.44
36	2020-03-12	-5.42
37	2022-06-10	-5.37
38	2008-09-24	-5.30
39	2008-07-14	-5.22
40	2017-04-13	-5.19
41	2009-10-28	-5.19
42	2020-04-03	-5.15
43	2009-02-20	-5.12
44	2009-03-05	-5.05
45	2022-09-21	-5.04
46	2020-01-22	-5.04
47	2009-04-21	-5.02
48	2010-01-22	-4.93
49	2011-10-12	-4.88
50	2014-12-22	-4.84
51	2020-04-02	-4.77
52	2008-11-11	-4.74
53	2016-12-16	-4.72
54	2008-06-23	-4.71
55	2010-02-24	-4.71
56	2009-04-29	-4.69
57	2008-03-10	-4.68
58	2009-06-24	-4.68
59	2020-06-05	-4.57
60	2021-03-19	-4.46
61	2008-04-15	-4.45
62	2020-04-08	-4.42
63	2017-08-24	-4.41
64	2009-08-10	-4.33
65	2013-12-12	-4.27
66	2020-11-23	-4.26
67	2008-05-08	-4.24
68	2012-10-10	-4.22
69	2017-09-15	-4.20
70	2008-04-24	-4.19
71	2017-08-07	-4.19
72	2020-02-07	-4.16
73	2018-11-26	-4.14
74	2008-10-23	-4.11
75	2010-02-18	-4.05
76	2008-08-07	-4.02
77	2008-06-20	-4.01
78	2009-04-16	-3.98
79	2017-04-12	-3.92
80	2016-11-22	-3.86
81	2009-10-14	-3.86
82	2009-07-01	-3.82
83	2008-10-16	-3.82
84	2009-01-20	-3.81
85	2022-01-20	-3.80
86	2009-04-14	-3.80
87	2009-10-26	-3.79
88	2020-05-29	-3.78
89	2017-06-23	-3.78
90	2021-01-12	-3.77
91	2017-04-17	-3.73
92	2016-12-19	-3.72
93	2008-12-22	-3.72
94	2009-05-26	-3.71
95	2018-02-09	-3.66
96	2017-02-01	-3.66
97	2019-01-23	-3.65
98	2008-09-04	-3.63
99	2014-10-10	-3.63
100	2016-11-03	-3.62

Best after-hours sessions of PYS

This table shows top 100 best after-hours sessions of PYS.

Position	Date	Percentage
1	2008-09-17	16.57
2	2008-11-24	14.45
3	2008-09-18	13.64
4	2009-04-15	9.39
5	2020-04-28	9.37
6	2020-10-01	8.88
7	2022-03-11	8.86
8	2020-04-07	8.64
9	2008-11-21	8.60
10	2008-09-29	8.48
11	2009-02-06	7.97
12	2008-10-10	7.84
13	2008-12-05	7.72
14	2009-01-07	7.72
15	2020-09-03	7.70
16	2008-11-14	7.54
17	2020-04-22	7.28
18	2020-04-14	7.22
19	2020-03-25	7.01
20	2009-02-20	6.76
21	2009-06-30	6.76
22	2017-04-12	6.49
23	2009-02-05	6.47
24	2020-12-28	6.25
25	2009-05-07	6.18
26	2009-02-13	6.08
27	2009-04-20	6.08
28	2008-12-16	5.83
29	2022-10-21	5.69
30	2009-02-10	5.67
31	2009-04-07	5.49
32	2021-03-17	5.47
33	2008-11-03	5.45
34	2009-06-23	5.36
35	2008-12-02	5.28
36	2008-07-23	5.26
37	2020-05-22	5.16
38	2008-12-08	5.15
39	2020-06-04	5.07
40	2022-01-19	5.06
41	2010-02-23	4.94
42	2022-08-23	4.88
43	2015-04-14	4.84
44	2017-09-14	4.82
45	2020-07-09	4.74
46	2020-10-28	4.66
47	2021-02-24	4.62
48	2020-09-08	4.51
49	2020-09-10	4.50
50	2020-04-02	4.49
51	2009-05-19	4.40
52	2021-08-23	4.38
53	2009-05-11	4.26
54	2008-08-06	4.19
55	2019-07-08	4.17
56	2016-11-22	4.15
57	2020-02-07	4.10
58	2009-03-13	4.09
59	2009-08-17	4.02
60	2020-09-28	4.00
61	2010-01-21	4.00
62	2008-12-31	4.00
63	2020-04-01	4.00
64	2016-11-28	3.95
65	2021-01-11	3.92
66	2011-08-08	3.88
67	2013-06-24	3.86
68	2008-05-08	3.86
69	2020-07-08	3.85
70	2008-07-11	3.85
71	2008-01-11	3.85
72	2008-09-22	3.83
73	2009-03-18	3.72
74	2015-08-07	3.69
75	2022-10-28	3.66
76	2008-07-24	3.62
77	2019-06-06	3.59
78	2008-10-23	3.57
79	2008-07-15	3.56
80	2020-10-19	3.51
81	2022-02-16	3.48
82	2008-12-10	3.42
83	2011-12-30	3.41
84	2020-06-05	3.39
85	2008-11-17	3.37
86	2009-01-20	3.36
87	2022-02-17	3.35
88	2008-10-15	3.31
89	2008-07-22	3.30
90	2020-03-24	3.30
91	2022-10-17	3.25
92	2009-05-26	3.23
93	2009-08-07	3.19
94	2008-09-23	3.18
95	2021-04-28	3.17
96	2009-01-23	3.15
97	2016-12-14	3.14
98	2019-01-08	3.13
99	2017-01-31	3.13
100	2008-07-08	3.12

Worst after-hours sessions of PYS

This table shows the worst 100 after-hours sessions of PYS.

Position	Date	Percentage
1	2020-04-21	-11.62
2	2020-06-17	-10.97
3	2020-04-29	-10.65
4	2009-02-19	-10.42
5	2020-06-18	-10.01
6	2020-05-06	-9.99
7	2020-03-20	-9.85
8	2009-03-04	-9.71
9	2009-03-03	-9.44
10	2020-03-23	-9.31
11	2009-03-27	-9.30
12	2020-05-14	-9.24
13	2020-04-13	-8.75
14	2020-06-11	-8.69
15	2009-05-06	-8.26
16	2020-07-16	-8.25
17	2020-03-13	-7.88
18	2022-01-27	-7.54
19	2019-12-20	-7.47
20	2020-08-18	-7.47
21	2020-03-06	-7.28
22	2020-07-07	-7.10
23	2009-03-06	-6.91
24	2020-04-03	-6.87
25	2009-03-05	-6.85
26	2020-08-14	-6.84
27	2016-11-10	-6.22
28	2008-10-17	-6.21
29	2020-05-12	-6.05
30	2008-10-03	-6.02
31	2008-11-18	-6.00
32	2020-03-09	-5.95
33	2020-05-26	-5.87
34	2020-06-10	-5.83
35	2009-06-16	-5.62
36	2020-03-10	-5.59
37	2022-05-05	-5.56
38	2020-04-23	-5.47
39	2020-07-21	-5.46
40	2009-06-19	-5.45
41	2008-04-09	-5.41
42	2020-03-12	-5.40
43	2008-11-13	-5.36
44	2010-04-09	-5.30
45	2020-05-04	-5.09
46	2009-03-23	-5.00
47	2008-12-17	-4.89
48	2014-10-08	-4.80
49	2008-11-26	-4.76
50	2009-02-18	-4.72
51	2022-10-19	-4.70
52	2009-04-06	-4.67
53	2022-09-13	-4.65
54	2022-08-25	-4.65
55	2008-12-03	-4.62
56	2020-05-29	-4.60
57	2008-09-19	-4.59
58	2008-10-28	-4.57
59	2019-04-10	-4.54
60	2009-01-02	-4.52
61	2009-02-23	-4.50
62	2020-09-16	-4.49
63	2009-02-09	-4.44
64	2008-10-06	-4.35
65	2020-01-13	-4.30
66	2009-04-13	-4.27
67	2013-10-08	-4.25
68	2015-10-08	-4.22
69	2021-12-01	-4.14
70	2009-03-10	-4.12
71	2008-11-06	-4.11
72	2008-07-07	-4.00
73	2020-12-30	-3.99
74	2018-10-10	-3.97
75	2008-10-16	-3.97
76	2019-01-11	-3.97
77	2008-12-12	-3.92
78	2008-04-18	-3.82
79	2009-01-08	-3.77
80	2022-04-12	-3.70
81	2020-08-20	-3.70
82	2009-01-28	-3.67
83	2009-04-14	-3.65
84	2018-04-11	-3.62
85	2020-01-28	-3.62
86	2016-11-11	-3.61
87	2008-12-18	-3.58
88	2017-02-08	-3.57
89	2019-10-09	-3.56
90	2020-02-14	-3.56
91	2017-10-11	-3.55
92	2008-11-10	-3.50
93	2020-01-07	-3.48
94	2012-04-10	-3.45
95	2020-12-02	-3.42
96	2015-04-15	-3.39
97	2017-04-10	-3.39
98	2020-06-19	-3.37
99	2009-02-26	-3.35
100	2022-07-22	-3.34

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:43:06

PYS information

Full title

Merrill Lynch Depositor Inc PPlus Tr Ser RRD-1 Tr Ctf Cl A
First trading day

2007-12-27
Last trading day

2022-11-02
Total trading days

3,701
Last close price

20.86 (+1.00%)
Stock Exchange

NYSE
Sector

Finance
Industry

Finance: Consumer Services

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

188 -- 10 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...