End of day Prices (full format), 113 Days for (PEP) PEPPER RESIDENTIAL SECURITIES TRUST NO. 39
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2017-Jun-29 Thu
| 3.46
| ###
| 3.43
| 3.46
|
|
| 63.3
| 63.3
| 0.2 |
2017-Jun-28 Wed
| 3.5
| ###
| 3.42
| 3.46
| 42,129
| 72,040
| 17.3
| 17.3
| 0.2 |
2017-Jun-27 Tue
| 3.41
| 3.56
| 3.41
| 3.5
|
|
| ###
| ###
| 0.3 |
2017-Jun-26 Mon
| ###
| 3.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-23 Fri
| ###
| 3.42
| ###
| ###
| 65,483
| 111,975
| ###
| ###
| 0.0 |
2017-Jun-22 Thu
| ###
| 3.4
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-21 Wed
| 3.44
| 3.44
| ###
| ###
| 117,259
| 201,685
| 18.5
| 18.5
| 0.0 |
2017-Jun-20 Tue
| 3.5
| 3.5
| 3.41
| 3.43
|
|
| 15.3
| 15.3
| 0.2 |
2017-Jun-19 Mon
| ###
| 3.48
| ###
| 3.48
|
|
| ###
| ###
| 0.2 |
2017-Jun-16 Fri
| 3.25
| ###
| 3.25
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2017-Jun-15 Thu
| ###
| ###
| 3.26
| 3.26
| 109,152
| ###
| 20.3
| 20.3
| 0.2 |
2017-Jun-14 Wed
| 3.25
| ###
| 3.25
| 3.28
| 85,380
| 138,742
| ###
| ###
| 0.2 |
2017-Jun-13 Tue
| 3.23
| 3.28
| 3.23
| 3.25
| 71,343
| 232,221
| ###
| ###
| 0.2 |
2017-Jun-09 Fri
| 3.22
| 3.25
| 3.2
| 3.25
| 50,782
| 163,771
| ###
| ###
| 0.2 |
2017-Jun-08 Thu
| 3.21
| 3.24
| ###
| ###
| 51,580
| 83,559
| 19.2
| 19.2
| 0.0 |
2017-Jun-07 Wed
| 3.25
| 3.25
| ###
| 3.21
|
|
| ###
| ###
| ### |
2017-Jun-06 Tue
| ###
| 3.26
| ###
| 3.25
|
|
| 91.5
| 91.5
| 0.2 |
2017-Jun-05 Mon
| 3.23
| 3.23
| ###
| ###
| 207,451
| ###
| 17.4
| 17.4
| 0.0 |
2017-Jun-02 Fri
| ###
| ###
| ###
| ###
| 48,753
| 0
| ###
| ###
| 0.0 |
2017-Jun-01 Thu
| ###
| ###
| ###
| ###
| 48,751
| 0
| 71.1
| 71.1
| 0.0 |
2017-May-31 Wed
| ###
| ###
| 3
| ###
| 104,079
| ###
| ###
| ###
| 0.0 |
2017-May-30 Tue
| ###
| ###
| ###
| ###
| 2,965,823
| 0
| ###
| ###
| 0.0 |
2017-May-29 Mon
| ###
| ###
| ###
| ###
| 1,195,527
| 0
| 26.3
| 26.3
| 0.0 |
2017-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2017-May-25 Thu
| 2.87
| ###
| 2.85
| 2.86
|
|
| ###
| ###
| 0.2 |
2017-May-24 Wed
| 2.84
| 2.89
| 2.84
| 2.86
| 44,582
| 127,727
| ###
| ###
| 0.2 |
2017-May-23 Tue
| 2.85
| ###
| 2.84
| 2.84
| 40,424
| ###
| 33.0
| 33.0
| 0.2 |
2017-May-22 Mon
| 2.89
| 2.89
| 2.84
| 2.85
|
|
| 21.9
| 21.9
| ### |
2017-May-19 Fri
| 2.86
| ###
| 2.84
| 2.84
|
|
| ###
| ###
| 0.2 |
2017-May-18 Thu
| ###
| ###
| 2.86
| 2.86
|
|
| 13.8
| 13.8
| 0.2 |
2017-May-17 Wed
| 2.88
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-16 Tue
| 2.86
| ###
| 2.86
| 2.88
| 17,741
| ###
| ###
| ###
| 0.2 |
2017-May-15 Mon
| ###
| ###
| 2.86
| 2.86
| 43,372
| 62,021
| 25.7
| 25.7
| 0.2 |
2017-May-12 Fri
| ###
| ###
| 2.88
| ###
| 88,887
| ###
| ###
| ###
| 0.0 |
2017-May-11 Thu
| ###
| ###
| ###
| ###
| 88,322
| 0
| ###
| ###
| 0.0 |
2017-May-10 Wed
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2017-May-09 Tue
| 2.88
| ###
| 2.88
| ###
| 81,258
| ###
| 78.2
| 78.2
| 0.0 |
2017-May-08 Mon
| ###
| ###
| 2.86
| 2.88
|
|
| 28.4
| 28.4
| 0.2 |
2017-May-05 Fri
| 2.76
| 2.89
| 2.76
| 2.85
|
|
| ###
| ###
| ### |
2017-May-04 Thu
| 2.78
| 2.82
| 2.76
| 2.76
| 152,382
| 425,145
| ###
| ###
| 0.2 |
2017-May-03 Wed
| ###
| ###
| 2.75
| 2.78
|
|
| ###
| ###
| 0.2 |
2017-May-02 Tue
| 2.84
| ###
| 2.8
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-01 Mon
| 2.81
| 2.86
| 2.8
| 2.8
|
|
| 32.8
| 32.8
| 0.2 |
2017-Apr-28 Fri
| 2.85
| 2.85
| 2.75
| 2.81
|
|
| ###
| ###
| ### |
2017-Apr-27 Thu
| 2.82
| 2.845
| 2.8
| 2.8
| 93,451
| ###
| ###
| ###
| 0.2 |
2017-Apr-26 Wed
| 2.81
| 2.84
| 2.8
| 2.81
| 70,043
| 197,521
| ###
| ###
| ### |
2017-Apr-24 Mon
| 2.79
| 2.84
| 2.75
| 2.75
| 55,982
| ###
| ###
| ###
| ### |
2017-Apr-21 Fri
| 2.84
| 2.84
| 2.8
| 2.8
| 49,823
| ###
| 19.6
| 19.6
| 0.2 |
2017-Apr-20 Thu
| 2.81
| 2.855
| 2.8
| 2.8
|
|
| 29.8
| 29.8
| 0.2 |
2017-Apr-19 Wed
| 2.82
| 2.87
| 2.8
| 2.82
| 72,040
| ###
| 71.0
| 71.0
| ### |
2017-Apr-18 Tue
| 2.88
| 2.885
| 2.82
| 2.82
|
|
| ###
| ###
| ### |
2017-Apr-13 Thu
| 2.88
| ###
| 2.88
| 2.88
|
|
| 74.0
| 74.0
| 0.2 |
2017-Apr-12 Wed
| 2.8
| 2.87
| 2.8
| 2.86
| 60,681
| ###
| ###
| ###
| 0.2 |
2017-Apr-11 Tue
| 2.76
| 2.84
| 2.75
| 2.81
|
|
| 86.7
| 86.7
| ### |
2017-Apr-10 Mon
| ###
| 2.77
| ###
| 2.74
|
|
| ###
| ###
| 0.2 |
2017-Apr-07 Fri
| ###
| ###
| ###
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2017-Apr-06 Thu
| ###
| ###
| ###
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2017-Apr-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-04 Tue
| ###
| 2.7
| ###
| ###
| 141,545
| 191,085
| 75.4
| 75.4
| 0.0 |
2017-Apr-03 Mon
| ###
| ###
| ###
| ###
| 96,056
| 0
| ###
| ###
| 0.0 |
2017-Mar-31 Fri
| 2.7
| 2.7
| ###
| ###
| 112,146
| ###
| ###
| ###
| 0.0 |
2017-Mar-30 Thu
| 2.75
| 2.75
| 2.7
| 2.72
| 43,787
| ###
| ###
| ###
| 0.2 |
2017-Mar-29 Wed
| 2.76
| 2.79
| 2.72
| 2.75
| 168,576
| 464,426
| ###
| ###
| ### |
2017-Mar-28 Tue
| 2.8
| 2.82
| 2.7
| 2.75
|
|
| ###
| ###
| ### |
2017-Mar-27 Mon
| 2.645
| ###
| ###
| 2.8
|
|
| 97.2
| 97.2
| 0.2 |
2017-Mar-24 Fri
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-23 Thu
| ###
| ###
| 2.56
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-22 Wed
| 2.52
| ###
| 2.52
| ###
| 27,923
| 35,182
| ###
| ###
| 0.0 |
2017-Mar-21 Tue
| 2.43
| 2.43
| 2.43
| 2.43
| 0
|
|
|
| ### |
2017-Mar-20 Mon
| ###
| ###
| 2.43
| 2.43
|
|
| ###
| ###
| ### |
2017-Mar-17 Fri
| 2.55
| 2.59
| 2.55
| 2.55
| 17,128
| ###
| 67.9
| 67.9
| 0.2 |
2017-Mar-16 Thu
| ###
| ###
| 2.53
| ###
| 46,428
| ###
| ###
| ###
| 0.0 |
2017-Mar-15 Wed
| 2.52
| 2.58
| 2.49
| 2.58
|
|
| ###
| ###
| 0.2 |
2017-Mar-14 Tue
| ###
| ###
| 2.46
| 2.46
| 73,876
| ###
| ###
| ###
| 0.2 |
2017-Mar-13 Mon
| ###
| ###
| 2.59
| 2.59
|
|
| ###
| ###
| 0.2 |
2017-Mar-10 Fri
| ###
| ###
| 2.56
| ###
| 60,920
| 77,977
| 26.1
| 26.1
| 0.0 |
2017-Mar-09 Thu
| ###
| ###
| 2.59
| ###
| 93,173
| 120,659
| 69.1
| 69.1
| 0.0 |
2017-Mar-08 Wed
| 2.71
| 2.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-07 Tue
| 2.71
| 2.71
| 2.71
| 2.71
| 53
| 143
| ###
| ###
| ### |
2017-Mar-06 Mon
| 2.75
| 2.75
| ###
| ###
| 6,946
| 9,550
| ###
| ###
| 0.0 |
2017-Mar-03 Fri
| 2.75
| 2.8
| 2.72
| 2.72
|
|
| 25.1
| 25.1
| 0.2 |
2017-Mar-02 Thu
| 2.76
| 2.8
| 2.75
| 2.75
|
|
| 28.1
| 28.1
| ### |
2017-Mar-01 Wed
| 2.79
| 2.8
| 2.78
| 2.8
| 18,528
| ###
| ###
| ###
| 0.2 |
2017-Feb-28 Tue
| ###
| 2.74
| 2.58
| 2.74
| 56,073
| 149,154
| ###
| ###
| 0.2 |
2017-Feb-27 Mon
| 2.58
| 2.74
| 2.54
| 2.74
| 110,389
| 291,426
| 94.5
| 94.5
| 0.2 |
2017-Feb-24 Fri
| ###
| ###
| 2.54
| 2.55
|
|
| 8.3
| 8.3
| 0.2 |
2017-Feb-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Feb-22 Wed
| 2.74
| 2.74
| ###
| ###
| 3,175
| 4,349
| ###
| ###
| 0.0 |
2017-Feb-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-20 Mon
| 2.53
| 2.53
| 2.52
| 2.53
| 6,680
| ###
| ###
| ###
| ### |
2017-Feb-17 Fri
| 2.75
| 2.75
| ###
| ###
| 2,680
| 3,685
| 15.8
| 15.8
| 0.0 |
2017-Feb-16 Thu
| ###
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2017-Feb-15 Wed
| 2.7
| 2.7
| 2.7
| 2.7
| 0
|
|
|
| 0.2 |
2017-Feb-14 Tue
| 2.71
| 2.71
| 2.7
| 2.7
|
|
| 32.1
| 32.1
| 0.2 |
2017-Feb-13 Mon
| 2.72
| 2.72
| 2.72
| 2.72
|
|
| ###
| ###
| 0.2 |
2017-Feb-10 Fri
| 2.72
| 2.72
| 2.72
| 2.72
| 0
|
|
|
| 0.2 |
2017-Feb-09 Thu
| 2.75
| 2.75
| 2.72
| 2.72
|
|
| ###
| ###
| 0.2 |
2017-Feb-08 Wed
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2017-Feb-07 Tue
| ###
| 2.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-06 Mon
| ###
| ###
| ###
| ###
| 19,980
| 0
| ###
| ###
| 0.0 |
2017-Feb-03 Fri
| 2.58
| ###
| 2.58
| ###
| 18,329
| 23,644
| 85.9
| 85.9
| 0.0 |
2017-Feb-02 Thu
| 2.54
| ###
| 2.54
| ###
| 14,787
| 18,779
| 86.9
| 86.9
| 0.0 |
2017-Feb-01 Wed
| 2.55
| 2.55
| 2.54
| 2.54
|
|
| 29.5
| 29.5
| ### |
2017-Jan-31 Tue
| 2.53
| 2.53
| 2.53
| 2.53
| 0
|
|
|
| ### |
2017-Jan-30 Mon
| 2.53
| 2.53
| 2.53
| 2.53
| 0
|
|
|
| ### |
2017-Jan-27 Fri
| 2.53
| 2.53
| 2.53
| 2.53
|
|
| ###
| ###
| ### |
2017-Jan-25 Wed
| 2.56
| 2.56
| 2.56
| 2.56
| 0
|
|
|
| 0.2 |
2017-Jan-24 Tue
| 2.49
| 2.56
| 2.47
| 2.56
|
|
| 88.4
| 88.4
| 0.2 |
2017-Jan-23 Mon
| 2.46
| 2.46
| 2.46
| 2.46
| 384
| 944
| ###
| ###
| 0.2 |
2017-Jan-20 Fri
| 2.41
| 2.47
| 2.4
| 2.47
|
|
| 87.2
| 87.2
| ### |
2017-Jan-19 Thu
| 2.5
| 2.53
| 2.5
| 2.53
|
|
| 82.6
| 82.6
| ### |
2017-Jan-18 Wed
| 2.41
| 2.41
| 2.41
| 2.41
|
|
| ###
| ###
| 0.2 |
2017-Jan-17 Tue
| 2.41
| 2.41
| 2.41
| 2.41
| 0
|
|
|
| 0.2 |
|