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
|
2016-Aug-05 Fri
| 2.82
| 2.82
| 2.81
| 2.81
| 20,253
| ###
| 25.5
| 25.5
| ### |
2016-Aug-04 Thu
| 2.83
| 2.88
| 2.81
| 2.81
| 165,885
| 471,942
| 26.3
| 26.3
| ### |
2016-Aug-03 Wed
| ###
| 2.75
| ###
| 2.75
| 50,842
| ###
| 91.1
| 91.1
| ### |
2016-Aug-02 Tue
| ###
| 2.72
| ###
| ###
| 26,373
| ###
| 81.8
| 81.8
| 0.0 |
2016-Aug-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-29 Fri
| 2.59
| ###
| 2.5
| 2.5
|
|
| 10.9
| 10.9
| 0.2 |
2016-Jul-28 Thu
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| 66.0
| 66.0
| 0.2 |
2016-Jul-27 Wed
| 2.53
| 2.53
| 2.53
| 2.53
| 10,722
| 27,126
| ###
| ###
| ### |
2016-Jul-26 Tue
| 2.4
| 2.5
| 2.4
| 2.5
| 13,656
| 33,457
| 93.3
| 93.3
| 0.2 |
2016-Jul-25 Mon
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2016-Jul-22 Fri
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2016-Jul-21 Thu
| 2.4
| 2.4
| 2.4
| 2.4
| 420
| ###
| ###
| ###
| ### |
2016-Jul-20 Wed
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2016-Jul-19 Tue
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2016-Jul-18 Mon
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 64.6
| 64.6
| ### |
2016-Jul-15 Fri
| ###
| ###
| ###
| ###
| 8,957,154
| 0
| ###
| ###
| 0.0 |
2016-Jul-14 Thu
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2016-Jul-13 Wed
| ###
| 2.23
| ###
| 2.23
|
|
| ###
| ###
| ### |
2016-Jul-12 Tue
| 2.25
| 2.25
| 2.23
| 2.23
| 5,840
| 13,081
| 28.1
| 28.1
| ### |
2016-Jul-11 Mon
| ###
| 2.25
| ###
| 2.25
|
|
| ###
| ###
| ### |
2016-Jul-08 Fri
| 2.22
| 2.22
| 2.22
| 2.22
| 0
|
|
|
| 0.2 |
2016-Jul-07 Thu
| 2.22
| 2.22
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2016-Jul-06 Wed
| 2.22
| 2.23
| 2.22
| 2.23
|
|
| 74.3
| 74.3
| ### |
2016-Jul-05 Tue
| 2.22
| 2.25
| 2.22
| 2.25
| 9,175
| ###
| ###
| ###
| ### |
2016-Jul-04 Mon
| 2.22
| 2.25
| 2.22
| 2.25
| 4,384
| ###
| ###
| ###
| ### |
2016-Jul-01 Fri
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| 63.0
| 63.0
| ### |
2016-Jun-30 Thu
| 2.2
| ###
| 2.2
| 2.25
|
|
| ###
| ###
| ### |
2016-Jun-29 Wed
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2016-Jun-28 Tue
| ###
| ###
| 2.2
| 2.2
|
|
| 8.4
| 8.4
| 0.2 |
2016-Jun-27 Mon
| ###
| ###
| ###
| ###
| 5,128
| 0
| ###
| ###
| 0.0 |
2016-May-26 Thu
| ###
| ###
| ###
| ###
| 31,451
| 0
| ###
| ###
| 0.0 |
2016-May-25 Wed
| 2.27
| ###
| 2.27
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2016-May-24 Tue
| 2.29
| 2.29
| 2.25
| 2.27
|
|
| 27.4
| 27.4
| 0.2 |
2016-May-23 Mon
| 2.27
| 2.27
| 2.27
| 2.27
| 1
| 2
| ###
| ###
| 0.2 |
2016-May-20 Fri
| 2.27
| ###
| 2.27
| ###
| 19,222
| ###
| ###
| ###
| 0.0 |
2016-May-19 Thu
| ###
| ###
| 2.25
| 2.27
| 5,441
| 6,121
| 24.6
| 24.6
| 0.2 |
2016-May-18 Wed
| 2.25
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-17 Tue
| ###
| ###
| 2.29
| 2.29
|
|
| 31.2
| 31.2
| ### |
2016-May-16 Mon
| ###
| ###
| 2.25
| 2.28
|
|
| ###
| ###
| 0.2 |
2016-May-13 Fri
| ###
| ###
| ###
| ###
| 1
| 0
| ###
| ###
| 0.0 |
2016-May-12 Thu
| ###
| ###
| ###
| ###
| 34,979
| 0
| 28.1
| 28.1
| 0.0 |
2016-May-11 Wed
| 2.4
| 2.44
| ###
| 2.44
| 89,457
| ###
| ###
| ###
| 0.2 |
2016-May-10 Tue
| 2.44
| 2.44
| 2.44
| 2.44
| 0
|
|
|
| 0.2 |
2016-May-09 Mon
| ###
| 2.44
| ###
| 2.44
|
|
| ###
| ###
| 0.2 |
2016-May-06 Fri
| ###
| ###
| 2.29
| ###
| 2,361,352
| 2,703,748
| 63.7
| 63.7
| 0.0 |
2016-May-05 Thu
| ###
| ###
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
2016-May-04 Wed
| 2.26
| ###
| 2.26
| ###
| 1,325
| ###
| 86.9
| 86.9
| 0.0 |
2016-May-03 Tue
| 2.26
| ###
| 2.23
| 2.24
|
|
| 26.2
| 26.2
| ### |
2016-May-02 Mon
| 2.26
| 2.26
| 2.26
| 2.26
| 1
| 2
| 65.4
| 65.4
| ### |
2016-Apr-29 Fri
| ###
| ###
| 2.29
| 2.29
|
|
| ###
| ###
| ### |
2016-Apr-28 Thu
| ###
| 2.47
| ###
| 2.47
|
|
| 96.0
| 96.0
| ### |
2016-Apr-27 Wed
| 2.5
| 2.5
| ###
| ###
| 26,886
| ###
| 9.3
| 9.3
| 0.0 |
2016-Apr-26 Tue
| 2.4
| 2.4
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2016-Apr-22 Fri
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2016-Apr-21 Thu
| ###
| 2.4
| ###
| 2.4
|
|
| 87.3
| 87.3
| ### |
2016-Apr-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Apr-19 Tue
| ###
| ###
| ###
| ###
| 7
| 0
| 72.7
| 72.7
| 0.0 |
2016-Apr-18 Mon
| 2.49
| 2.49
| ###
| ###
| 13,940
| 17,355
| 4.6
| 4.6
| 0.0 |
2016-Apr-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Apr-13 Wed
| ###
| ###
| ###
| ###
| 855
| 0
| 76.8
| 76.8
| 0.0 |
2016-Apr-12 Tue
| 2.48
| 2.48
| ###
| 2.41
|
|
| 16.1
| 16.1
| 0.2 |
2016-Apr-11 Mon
| ###
| 2.42
| ###
| 2.41
|
|
| 78.8
| 78.8
| 0.2 |
2016-Apr-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-07 Thu
| 2.48
| 2.49
| 2.48
| 2.49
|
|
| 73.8
| 73.8
| 0.2 |
2016-Apr-06 Wed
| ###
| 2.41
| ###
| 2.41
| 44,789
| 53,970
| ###
| ###
| 0.2 |
2016-Apr-05 Tue
| ###
| ###
| ###
| ###
| 7,343
| 0
| ###
| ###
| 0.0 |
2016-Apr-04 Mon
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2016-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2016-Mar-31 Thu
| 2.4
| 2.4
| ###
| ###
| 62,948
| ###
| 22.7
| 22.7
| 0.0 |
2016-Mar-30 Wed
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2016-Mar-29 Tue
| 2.41
| 2.41
| ###
| 2.4
|
|
| ###
| ###
| ### |
2016-Mar-24 Thu
| 2.5
| 2.5
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2016-Mar-23 Wed
| 2.5
| 2.5
| 2.41
| 2.41
|
|
| 11.8
| 11.8
| 0.2 |
2016-Mar-22 Tue
| 2.4
| 2.5
| ###
| 2.5
| 48,284
| 60,355
| ###
| ###
| 0.2 |
2016-Mar-21 Mon
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2016-Mar-18 Fri
| 2.43
| 2.43
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2016-Mar-17 Thu
| 2.41
| 2.41
| 2.29
| ###
| 12,341
| ###
| 10.8
| 10.8
| 0.0 |
2016-Mar-16 Wed
| ###
| ###
| 2.28
| ###
| 193,288
| 220,348
| 87.9
| 87.9
| 0.0 |
2016-Mar-15 Tue
| ###
| 2.5
| 2.25
| ###
|
|
|
|
| 0.0 |
2016-Mar-14 Mon
| ###
| 2.4
| ###
| 2.4
| 2,034,981
| 2,441,977
| ###
| ###
| ### |
2016-Mar-11 Fri
| 2.4
| 2.4
| ###
| ###
| 15,578
| ###
| 27.6
| 27.6
| 0.0 |
2016-Mar-10 Thu
| ###
| 2.4
| ###
| 2.4
| 6,670
| ###
| 84.1
| 84.1
| ### |
2016-Mar-09 Wed
| 2.4
| 2.41
| ###
| 2.41
| 3,176
| 3,827
| ###
| ###
| 0.2 |
2016-Mar-08 Tue
| 2.43
| 2.44
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2016-Mar-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-04 Fri
| ###
| ###
| 2.27
| 2.29
|
|
| 29.0
| 29.0
| ### |
2016-Mar-03 Thu
| 2.29
| ###
| 2.28
| 2.28
| 167,921
| 191,429
| 25.8
| 25.8
| 0.2 |
2016-Mar-02 Wed
| ###
| ###
| 2.28
| 2.28
| 33,053
| 37,680
| ###
| ###
| 0.2 |
2016-Mar-01 Tue
| 2.25
| ###
| 2.25
| 2.27
|
|
| ###
| ###
| 0.2 |
2016-Feb-29 Mon
| ###
| 2.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-26 Fri
| 2.4
| 2.4
| ###
| ###
| 14,954
| 17,944
| ###
| ###
| 0.0 |
2016-Feb-25 Thu
| ###
| 2.4
| ###
| ###
| 12,125
| 14,550
| 88.7
| 88.7
| 0.0 |
2016-Feb-24 Wed
| ###
| 2.4
| 2.25
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2016-Feb-23 Tue
| 2.42
| 2.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-22 Mon
| ###
| 2.48
| ###
| 2.42
| 3,843
| ###
| 82.2
| 82.2
| 0.2 |
2016-Feb-19 Fri
| 2.46
| 2.5
| ###
| ###
| 28,041
| 35,051
| 14.9
| 14.9
| 0.0 |
2016-Feb-18 Thu
| 2.4
| 2.5
| 2.4
| 2.48
| 28,678
| ###
| ###
| ###
| 0.2 |
2016-Feb-17 Wed
| 2.55
| 2.55
| 2.55
| 2.55
| 0
|
|
|
| 0.2 |
2016-Feb-16 Tue
| ###
| ###
| 2.49
| 2.55
| 8,585
| 10,688
| 11.3
| 11.3
| 0.2 |
2016-Feb-15 Mon
| ###
| ###
| ###
| ###
| 4,750
| 0
| ###
| ###
| 0.0 |
2016-Feb-12 Fri
| 2.52
| 2.52
| 2.49
| 2.49
|
|
| ###
| ###
| 0.2 |
2016-Feb-11 Thu
| 2.5
| ###
| 2.49
| 2.52
| 12,945
| ###
| 71.1
| 71.1
| ### |
2016-Feb-10 Wed
| ###
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2016-Feb-09 Tue
| ###
| ###
| ###
| ###
| 4,551
| 0
| ###
| ###
| 0.0 |
2016-Feb-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-05 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2016-Feb-04 Thu
| 2.8
| 2.83
| 2.8
| 2.8
|
|
| 67.0
| 67.0
| 0.2 |
2016-Feb-03 Wed
| 2.83
| 2.84
| 2.8
| 2.8
|
|
| 31.0
| 31.0
| 0.2 |
2016-Feb-02 Tue
| 2.83
| ###
| 2.82
| 2.83
| 28,421
| 40,073
| ###
| ###
| 0.2 |
2016-Feb-01 Mon
| 2.88
| 2.88
| 2.81
| 2.83
|
|
| ###
| ###
| 0.2 |
2016-Jan-29 Fri
| 2.82
| ###
| 2.82
| 2.88
|
|
| ###
| ###
| 0.2 |
2016-Jan-28 Thu
| 2.83
| 2.84
| 2.81
| 2.82
|
|
| 25.3
| 25.3
| ### |
|