End of day Prices (full format), 150 Days for (PEA) PEPPER RESIDENTIAL SECURITIES TRUST NO. 30
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2019-Dec-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Dec-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Dec-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Nov-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Nov-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Nov-27 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Nov-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Nov-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Nov-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Nov-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Nov-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Nov-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Nov-18 Mon
| ###
| ###
| ###
| ###
| 316,057
| 0
| 79.8
| 79.8
| 0.0 |
2019-Nov-15 Fri
| ###
| ###
| ###
| ###
| 543,259
| 0
| 27.0
| 27.0
| 0.0 |
2019-Nov-14 Thu
| ###
| ###
| ###
| ###
| 2,030,159
| 0
| ###
| ###
| 0.0 |
2019-Nov-13 Wed
| ###
| ###
| ###
| ###
|
|
| 41.4
| 41.4
| 0.0 |
2019-Nov-12 Tue
| ###
| ###
| ###
| ###
| 3,054,546
| 0
| ###
| ###
| 0.0 |
2019-Nov-11 Mon
| ###
| ###
| ###
| ###
| 403,358
| 0
| ###
| ###
| 0.0 |
2019-Nov-08 Fri
| 1.075
| 1.075
| ###
| ###
| 219,659
| ###
| 27.9
| 27.9
| 0.0 |
2019-Nov-07 Thu
| ###
| 1.072
| ###
| 1.072
|
|
| 67.9
| 67.9
| ### |
2019-Nov-06 Wed
| 1.072
| 1.075
| ###
| ###
| 16,679
| ###
| ###
| ###
| 0.0 |
2019-Nov-05 Tue
| ###
| 1.075
| ###
| ###
| 216,452
| 116,342
| 72.2
| 72.2
| 0.0 |
2019-Nov-04 Mon
| ###
| 1.072
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2019-Nov-01 Fri
| 1.072
| 1.075
| ###
| ###
| 23,083
| ###
| ###
| ###
| 0.0 |
2019-Oct-31 Thu
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2019-Oct-30 Wed
| ###
| ###
| ###
| ###
| 302,470
| 0
| ###
| ###
| 0.0 |
2019-Oct-29 Tue
| 1.075
| 1.077
| ###
| ###
| 7,328,246
| ###
| 35.0
| 35.0
| 0.0 |
2019-Oct-28 Mon
| 1.075
| 1.075
| ###
| ###
| 541,247
| 290,920
| 32.2
| 32.2
| 0.0 |
2019-Oct-25 Fri
| 1.075
| 1.075
| ###
| 1.075
| 646,885
| ###
| 69.4
| 69.4
| ### |
2019-Oct-24 Thu
| 1.075
| 1.077
| 1.075
| 1.077
| 10,559
| ###
| ###
| ###
| ### |
2019-Oct-23 Wed
| ###
| ###
| ###
| ###
| 37,286
| 0
| ###
| ###
| 0.0 |
2019-Oct-22 Tue
| 1.075
| ###
| 1.075
| ###
| 171,342
| ###
| ###
| ###
| 0.0 |
2019-Oct-21 Mon
| 1.075
| 1.075
| ###
| ###
| 816,885
| 439,075
| ###
| ###
| 0.0 |
2019-Oct-18 Fri
| 1.075
| ###
| ###
| 1.075
| 980,347
| 0
| ###
| ###
| ### |
2019-Oct-17 Thu
| ###
| ###
| 1.075
| 1.075
| 383,842
| ###
| ###
| ###
| ### |
2019-Oct-16 Wed
| ###
| 1.085
| 1.075
| 1.075
|
|
| ###
| ###
| ### |
2019-Oct-15 Tue
| 1.085
| 1.085
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2019-Oct-14 Mon
| ###
| 1.085
| 1.075
| 1.075
|
|
| ###
| ###
| ### |
2019-Oct-11 Fri
| ###
| 1.085
| 1.075
| ###
| 562,855
| 607,883
| ###
| ###
| 0.0 |
2019-Oct-10 Thu
| ###
| ###
| ###
| ###
| 237,678
| 0
| ###
| ###
| 0.0 |
2019-Oct-09 Wed
| ###
| 1.085
| ###
| ###
| 117,955
| ###
| ###
| ###
| 0.0 |
2019-Oct-08 Tue
| 1.085
| 1.085
| ###
| ###
| 3,357,474
| 1,821,429
| ###
| ###
| 0.0 |
2019-Oct-07 Mon
| ###
| ###
| 1.085
| ###
| 118,586
| ###
| 66.9
| 66.9
| 0.0 |
2019-Oct-04 Fri
| ###
| ###
| 1.085
| ###
| 163,475
| 88,685
| 65.0
| 65.0
| 0.0 |
2019-Oct-03 Thu
| 1.085
| ###
| 1.085
| 1.085
|
|
| ###
| ###
| 0.1 |
2019-Oct-02 Wed
| 1.085
| 1.085
| ###
| 1.085
|
|
| ###
| ###
| 0.1 |
2019-Oct-01 Tue
| ###
| 1.085
| ###
| 1.085
|
|
| ###
| ###
| 0.1 |
2019-Sep-30 Mon
| 1.085
| 1.085
| ###
| ###
| 278
| 150
| 31.3
| 31.3
| 0.0 |
2019-Sep-27 Fri
| ###
| ###
| ###
| 1.085
| 1,349,181
| 0
| ###
| ###
| 0.1 |
2019-Sep-26 Thu
| 1.085
| ###
| ###
| 1.085
| 361,670
| 0
| 75.6
| 75.6
| 0.1 |
2019-Sep-25 Wed
| ###
| ###
| ###
| 1.085
|
|
| 77.1
| 77.1
| 0.1 |
2019-Sep-24 Tue
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2019-Sep-23 Mon
| 1.085
| ###
| 1.085
| 1.085
|
|
| 68.3
| 68.3
| 0.1 |
2019-Sep-20 Fri
| 1.085
| ###
| ###
| 1.085
| 891,676
| 0
| 69.0
| 69.0
| 0.1 |
2019-Sep-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-18 Wed
| ###
| ###
| ###
| ###
| 1,198,248
| 0
| 28.0
| 28.0
| 0.0 |
2019-Sep-17 Tue
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2019-Sep-16 Mon
| ###
| ###
| ###
| ###
| 2,065,381
| 0
| ###
| ###
| 0.0 |
2019-Sep-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Sep-12 Thu
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2019-Sep-11 Wed
| ###
| ###
| ###
| ###
|
|
| 64.2
| 64.2
| 0.0 |
2019-Sep-10 Tue
| ###
| ###
| ###
| ###
| 3,657,774
| 0
| ###
| ###
| 0.0 |
2019-Sep-09 Mon
| 0.975
| 0.975
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-06 Fri
| 0.975
| 0.975
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-05 Thu
| 0.972
| 0.975
| ###
| 0.975
| 1,491,626
| ###
| 63.8
| 63.8
| ### |
2019-Sep-04 Wed
| ###
| 0.975
| ###
| 0.975
|
|
| ###
| ###
| ### |
2019-Sep-03 Tue
| ###
| 0.975
| ###
| 0.975
|
|
| ###
| ###
| ### |
2019-Sep-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-30 Fri
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2019-Aug-29 Thu
| ###
| ###
| ###
| ###
| 232,487
| 0
| 69.5
| 69.5
| 0.0 |
2019-Aug-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-27 Tue
| ###
| ###
| ###
| ###
| 737,376
| 0
| ###
| ###
| 0.0 |
2019-Aug-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-23 Fri
| ###
| ###
| ###
| ###
| 320,151
| 0
| 28.6
| 28.6
| 0.0 |
2019-Aug-22 Thu
| ###
| ###
| ###
| ###
| 1,540,757
| 0
| ###
| ###
| 0.0 |
2019-Aug-21 Wed
| ###
| ###
| ###
| ###
| 19,992,187
| 0
| ###
| ###
| 0.0 |
2019-Aug-20 Tue
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2019-Aug-19 Mon
| ###
| ###
| ###
| ###
| 874,853
| 0
| 31.2
| 31.2
| 0.0 |
2019-Aug-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-15 Thu
| ###
| ###
| ###
| ###
| 275,242
| 0
| 79.4
| 79.4
| 0.0 |
2019-Aug-14 Wed
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2019-Aug-13 Tue
| ###
| ###
| ###
| ###
| 2,790,789
| 0
| 73.5
| 73.5
| 0.0 |
2019-Aug-12 Mon
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2019-Aug-09 Fri
| ###
| 0.975
| ###
| ###
| 802,386
| ###
| ###
| ###
| 0.0 |
2019-Aug-08 Thu
| ###
| 0.975
| ###
| ###
| 4,177,622
| ###
| 58.8
| 58.8
| 0.0 |
2019-Aug-07 Wed
| ###
| 0.975
| ###
| ###
| 6,605,481
| 3,220,171
| 62.2
| 62.2
| 0.0 |
2019-Aug-06 Tue
| 0.975
| 0.975
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-02 Fri
| 0.975
| 1
| 0.975
| ###
| 1,301,576
| ###
| ###
| ###
| 0.0 |
2019-Aug-01 Thu
| 0.975
| ###
| 0.975
| 0.975
| 310,359
| ###
| 72.3
| 72.3
| ### |
2019-Jul-31 Wed
| 0.975
| ###
| 0.975
| 0.975
|
|
| ###
| ###
| ### |
2019-Jul-30 Tue
| ###
| 0.985
| 0.975
| 0.975
| 876,158
| ###
| ###
| ###
| ### |
2019-Jul-29 Mon
| ###
| 0.985
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2019-Jul-26 Fri
| ###
| 0.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-25 Thu
| ###
| 0.985
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2019-Jul-24 Wed
| ###
| 0.985
| ###
| ###
| 5,012,459
| ###
| ###
| ###
| 0.0 |
2019-Jul-23 Tue
| 0.72
| 0.72
| 0.72
| 0.72
| 0
|
|
|
| ### |
2019-Jul-22 Mon
| ###
| 0.72
| ###
| 0.72
| 1,033,846
| 372,184
| ###
| ###
| ### |
2019-Jul-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-18 Thu
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2019-Jul-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jul-16 Tue
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2019-Jul-15 Mon
| 0.675
| 0.675
| ###
| ###
| 100,647
| ###
| ###
| ###
| 0.0 |
2019-Jul-12 Fri
| ###
| ###
| 0.675
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-11 Thu
| 0.675
| 0.675
| 0.675
| 0.675
| 108,551
| 73,271
| 62.7
| 62.7
| 0.0 |
2019-Jul-10 Wed
| ###
| 0.685
| ###
| ###
| 84,056
| 28,789
| ###
| ###
| 0.0 |
2019-Jul-09 Tue
| ###
| ###
| ###
| 0.675
|
|
| 78.5
| 78.5
| 0.0 |
2019-Jul-08 Mon
| ###
| ###
| ###
| ###
| 270,976
| 0
| 80.8
| 80.8
| 0.0 |
2019-Jul-05 Fri
| 0.675
| ###
| ###
| ###
| 288,355
| 0
| 13.2
| 13.2
| 0.0 |
2019-Jul-04 Thu
| ###
| 0.682
| ###
| 0.675
| 283,151
| 96,554
| ###
| ###
| 0.0 |
2019-Jul-03 Wed
| 0.677
| 0.685
| 0.677
| ###
| 170,742
| 116,275
| ###
| ###
| 0.0 |
2019-Jul-02 Tue
| 0.675
| ###
| 0.675
| 0.675
|
|
| 68.2
| 68.2
| 0.0 |
2019-Jul-01 Mon
| 0.685
| ###
| 0.675
| 0.675
| 1,551,978
| ###
| 20.4
| 20.4
| 0.0 |
2019-Jun-28 Fri
| ###
| ###
| 0.685
| 0.685
|
|
| ###
| ###
| 0.0 |
2019-Jun-27 Thu
| 0.685
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-26 Wed
| 0.645
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2019-Jun-25 Tue
| 0.645
| 0.645
| ###
| 0.645
| 85,686
| ###
| 72.5
| 72.5
| ### |
2019-Jun-24 Mon
| ###
| ###
| ###
| 0.645
| 134,371
| 0
| ###
| ###
| ### |
2019-Jun-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-20 Thu
| ###
| ###
| ###
| ###
| 1,667,156
| 0
| 67.1
| 67.1
| 0.0 |
2019-Jun-19 Wed
| ###
| ###
| ###
| ###
| 248,673
| 0
| ###
| ###
| 0.0 |
2019-Jun-18 Tue
| ###
| ###
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2019-Jun-17 Mon
| ###
| ###
| ###
| ###
| 103,081
| 0
| 24.1
| 24.1
| 0.0 |
2019-Jun-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-12 Wed
| 0.625
| ###
| 0.625
| ###
| 147,449
| 46,077
| ###
| ###
| 0.0 |
2019-Jun-11 Tue
| ###
| ###
| 0.625
| 0.625
| 57,159
| ###
| 27.8
| 27.8
| 0.0 |
2019-Jun-07 Fri
| ###
| ###
| ###
| ###
| 78,079
| 0
| 82.7
| 82.7
| 0.0 |
2019-Jun-06 Thu
| ###
| 0.625
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2019-Jun-05 Wed
| ###
| 0.622
| ###
| ###
| 105,957
| 32,952
| ###
| ###
| 0.0 |
2019-Jun-04 Tue
| ###
| 0.625
| ###
| ###
| 18,879
| ###
| ###
| ###
| 0.0 |
2019-Jun-03 Mon
| 0.625
| 0.625
| ###
| ###
| 28,689
| ###
| 38.7
| 38.7
| 0.0 |
2019-May-31 Fri
| ###
| 0.625
| ###
| 0.625
| 64,079
| 20,024
| 81.8
| 81.8
| 0.0 |
2019-May-30 Thu
| ###
| ###
| ###
| ###
| 212,980
| 0
| 79.6
| 79.6
| 0.0 |
2019-May-29 Wed
| ###
| ###
| ###
| ###
| 12,876
| 0
| ###
| ###
| 0.0 |
2019-May-28 Tue
| ###
| ###
| ###
| ###
| 126,179
| 0
| ###
| ###
| 0.0 |
2019-May-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-24 Fri
| ###
| ###
| ###
| ###
| 64,226
| 0
| 70.4
| 70.4
| 0.0 |
2019-May-23 Thu
| ###
| ###
| ###
| ###
| 83,220
| 0
| ###
| ###
| 0.0 |
2019-May-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-21 Tue
| ###
| ###
| ###
| ###
| 83,881
| 0
| 65.2
| 65.2
| 0.0 |
2019-May-20 Mon
| ###
| ###
| ###
| ###
| 50,877
| 0
| 72.1
| 72.1
| 0.0 |
2019-May-17 Fri
| ###
| 0.625
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2019-May-16 Thu
| ###
| ###
| ###
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2019-May-15 Wed
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2019-May-14 Tue
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2019-May-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-10 Fri
| 0.625
| 0.625
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2019-May-09 Thu
| ###
| 0.625
| ###
| 0.625
| 233,647
| ###
| 85.6
| 85.6
| 0.0 |
2019-May-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|