Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MERRILL LYNCH 6.0518 NDEX PLUS TRUST CERTIFICATES SERIES 2003-1 (NY: IPB )

25.40 -0.08 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2016 27.12 27.12 27.12 27.12 200 -0.33(-1.20%)
Apr 27, 2016 27.45 27.45 27.45 27.45 638 -0.00(-0.00%)
Apr 22, 2016 27.40 27.45 27.45 27.45 1,300 +0.05(+0.18%)
Apr 21, 2016 27.38 27.40 27.02 27.40 1,822 +0.08(+0.28%)
Apr 20, 2016 26.95 27.39 26.95 27.32 1,900 +0.10(+0.36%)
Apr 14, 2016 26.80 27.23 27.23 27.23 2,100 -0.22(-0.82%)
Apr 12, 2016 27.45 27.45 27.45 27.45 900 +0.87(+3.27%)
Apr 08, 2016 26.58 26.58 26.58 26.58 200 -0.10(-0.37%)
Apr 07, 2016 26.65 26.89 26.65 26.68 540 +0.11(+0.41%)
Apr 06, 2016 26.61 26.61 26.57 26.57 400 -0.87(-3.17%)
Apr 05, 2016 27.44 27.44 27.44 27.44 350 +0.54(+2.01%)
Apr 04, 2016 26.53 26.91 26.53 26.90 416 +0.40(+1.51%)
Mar 23, 2016 26.50 26.50 26.50 26.50 71 -0.06(-0.21%)
Mar 21, 2016 26.50 26.56 26.56 26.56 400 +0.10(+0.37%)
Mar 18, 2016 26.46 26.46 26.41 26.46 1,261 -0.04(-0.16%)
Mar 17, 2016 26.50 26.79 26.35 26.50 2,932 -0.16(-0.59%)
Mar 11, 2016 26.25 26.66 26.66 26.66 800 +0.36(+1.36%)
Mar 08, 2016 26.30 26.30 26.30 26.30 200 -0.49(-1.84%)
Mar 07, 2016 26.79 26.79 26.79 26.79 398 +0.11(+0.40%)
Mar 03, 2016 26.68 26.68 26.68 26.68 200 +0.48(+1.84%)
Mar 01, 2016 26.23 26.20 26.20 26.20 400 -0.45(-1.69%)
Feb 29, 2016 26.20 26.78 26.20 26.65 3,466 -0.89(-3.23%)
Feb 25, 2016 27.25 27.54 27.54 27.54 2,100 +1.29(+4.91%)
Feb 24, 2016 26.25 26.25 26.25 26.25 170 -0.75(-2.78%)
Feb 23, 2016 27.00 27.02 27.00 27.00 2,300 -0.11(-0.41%)
Feb 22, 2016 27.00 27.11 27.00 27.11 1,651 +0.11(+0.41%)
Feb 19, 2016 27.01 27.01 27.00 27.00 700 +0.26(+0.96%)
Feb 12, 2016 26.05 26.74 26.74 26.74 1,400 +0.79(+3.04%)
Feb 11, 2016 25.80 25.95 25.80 25.95 1,381 -0.06(-0.21%)
Feb 10, 2016 25.90 26.10 25.90 26.01 2,500 +0.11(+0.42%)
Feb 08, 2016 25.90 25.90 25.90 25.90 300 -0.50(-1.89%)
Feb 04, 2016 26.39 26.40 26.40 26.40 1,700 +0.05(+0.19%)
Feb 03, 2016 26.34 26.37 26.34 26.35 927 -0.03(-0.11%)
Feb 02, 2016 26.21 26.38 26.21 26.38 400 +0.03(+0.11%)
Feb 01, 2016 26.29 26.39 26.29 26.35 1,221 +0.23(+0.87%)
Jan 29, 2016 26.30 26.34 25.73 26.12 4,917 -0.19(-0.71%)
Jan 28, 2016 26.45 26.75 26.30 26.31 2,912 -0.07(-0.27%)
Jan 27, 2016 26.46 26.46 26.38 26.38 323 -0.07(-0.26%)
Jan 26, 2016 26.36 26.97 26.34 26.45 28,692 -0.15(-0.56%)
Jan 25, 2016 26.52 26.91 26.44 26.60 22,049 +0.00(+0.00%)
Jan 22, 2016 26.55 27.05 26.46 26.60 23,800 -0.15(-0.56%)
Jan 21, 2016 26.30 27.01 26.30 26.75 21,891 +0.45(+1.71%)
Jan 20, 2016 26.30 26.30 26.30 26.30 200 +0.00(+0.00%)
Jan 19, 2016 26.30 26.30 26.30 26.30 214 -0.17(-0.65%)
Jan 12, 2016 26.36 26.47 26.47 26.47 500 +0.12(+0.45%)
Jan 08, 2016 26.35 26.35 26.35 26.35 600 -0.03(-0.10%)
Jan 07, 2016 26.48 26.48 26.30 26.38 4,520 -0.22(-0.83%)
Jan 06, 2016 26.45 26.60 26.45 26.60 1,158 +0.19(+0.72%)
Jan 05, 2016 26.41 26.44 26.41 26.41 1,000 +0.05(+0.19%)
Jan 04, 2016 27.07 27.07 26.36 26.36 800 -0.54(-2.01%)
Dec 31, 2015 26.90 26.90 26.90 26.90 300 +0.40(+1.51%)
Dec 30, 2015 26.50 26.50 26.50 26.50 400 +0.10(+0.38%)
Dec 23, 2015 27.20 27.20 26.40 26.40 40 -0.15(-0.56%)
Dec 22, 2015 26.35 26.55 26.35 26.55 2,006 +0.17(+0.64%)
Dec 21, 2015 26.38 26.38 26.37 26.38 1,668 +0.12(+0.46%)
Dec 18, 2015 26.25 26.26 26.25 26.26 1,150 -0.04(-0.15%)
Dec 17, 2015 26.30 26.30 26.30 26.30 950 +0.05(+0.19%)
Dec 16, 2015 26.25 26.25 26.25 26.25 100 -0.96(-3.53%)
Dec 15, 2015 27.00 27.21 27.00 27.21 2,900 +0.22(+0.82%)
Dec 10, 2015 26.99 26.99 26.99 26.99 100 -0.00(-0.01%)
Dec 04, 2015 26.90 26.99 26.99 26.99 200 +0.09(+0.34%)
Dec 03, 2015 27.02 27.02 26.90 26.90 600 +0.00(+0.00%)
Nov 30, 2015 26.90 26.90 26.90 26.90 1,000 +0.00(+0.00%)
Nov 23, 2015 26.90 26.90 26.90 26.90 800 +0.00(+0.00%)
Nov 19, 2015 26.90 26.90 26.90 26.90 200 +0.00(+0.00%)
Nov 18, 2015 26.90 26.90 26.90 26.90 500 +0.05(+0.20%)
Nov 13, 2015 26.85 26.85 26.85 26.85 100 -0.12(-0.43%)
Nov 12, 2015 26.96 26.96 26.96 26.96 195 +0.11(+0.42%)
Nov 10, 2015 27.25 26.85 26.85 26.85 1,400 +0.00(+0.00%)
Nov 09, 2015 26.85 26.85 26.85 26.85 187 +0.05(+0.19%)
Nov 05, 2015 26.80 26.80 26.80 26.80 4 +0.04(+0.15%)
Nov 03, 2015 26.76 26.76 26.76 26.76 100 -0.29(-1.07%)
Nov 02, 2015 27.05 27.05 27.05 27.05 100 +0.08(+0.30%)
Oct 26, 2015 26.75 26.97 26.97 26.97 2,400 +0.10(+0.38%)
Oct 20, 2015 26.75 26.87 26.87 26.87 1,100 +0.02(+0.06%)
Oct 14, 2015 26.84 26.85 26.85 26.85 1,000 +0.09(+0.32%)
Oct 08, 2015 26.77 26.76 26.76 26.76 300 -0.03(-0.10%)
Oct 07, 2015 26.75 26.79 26.75 26.79 500 +0.23(+0.87%)
Sep 30, 2015 26.75 26.56 26.56 26.56 1,300 -0.25(-0.93%)
Sep 24, 2015 26.76 26.81 26.81 26.81 1,400 -0.19(-0.70%)
Sep 23, 2015 27.00 27.00 27.00 27.00 400 -0.10(-0.35%)
Sep 21, 2015 27.10 27.10 27.10 27.10 100 +0.10(+0.36%)
Sep 18, 2015 26.75 27.00 26.75 27.00 350 +0.04(+0.13%)
Sep 15, 2015 27.03 26.96 26.96 26.96 700 +0.16(+0.62%)
Sep 14, 2015 26.80 26.80 26.80 26.80 100 +0.14(+0.53%)
Sep 10, 2015 26.66 26.66 26.66 26.66 100 -0.37(-1.37%)
Sep 08, 2015 26.81 27.03 27.03 27.03 300 -0.72(-2.59%)
Sep 04, 2015 27.10 27.75 27.75 27.75 1,800 +0.75(+2.78%)
Sep 03, 2015 26.68 27.04 26.65 27.00 1,000 +0.30(+1.12%)
Aug 31, 2015 26.70 26.70 26.70 26.70 100 -0.25(-0.93%)
Aug 28, 2015 27.25 27.25 26.95 26.95 201 -0.30(-1.10%)
Aug 27, 2015 26.50 27.25 26.50 27.25 2,571 +0.65(+2.44%)
Aug 26, 2015 26.97 26.97 26.55 26.60 1,130 -0.10(-0.37%)
Aug 24, 2015 26.70 26.70 26.68 26.70 15 +0.00(+0.00%)
Aug 21, 2015 26.70 26.70 26.70 26.70 100 -0.05(-0.20%)
Aug 20, 2015 26.75 26.75 26.75 26.75 400 +0.05(+0.20%)
Aug 19, 2015 26.70 26.70 26.70 26.70 210 +0.02(+0.06%)
Aug 18, 2015 26.98 26.99 26.68 26.68 921 -0.01(-0.02%)
Aug 17, 2015 26.60 26.69 26.60 26.69 300 +0.05(+0.18%)
Aug 14, 2015 26.07 26.66 25.85 26.64 4,050 +0.39(+1.49%)
Aug 13, 2015 26.59 26.59 26.17 26.25 3,300 -0.30(-1.13%)
Aug 12, 2015 26.50 27.02 26.50 26.55 4,570 +0.05(+0.19%)
Aug 11, 2015 26.45 26.63 26.45 26.50 2,075 -0.05(-0.19%)
Aug 10, 2015 26.50 26.55 26.36 26.55 900 +0.05(+0.19%)
Aug 07, 2015 26.50 26.50 26.50 26.50 451 -0.20(-0.75%)
Aug 06, 2015 26.70 26.70 26.70 26.70 250 -0.05(-0.19%)
Aug 05, 2015 26.70 26.75 26.70 26.75 905 +0.37(+1.40%)
Jul 31, 2015 26.38 26.38 26.38 26.38 400 +0.00(+0.00%)
Jul 30, 2015 26.36 26.38 26.36 26.38 2,160 -0.03(-0.11%)
Jul 29, 2015 26.50 26.50 26.41 26.41 1,400 -0.09(-0.34%)
Jul 22, 2015 26.50 26.50 26.50 26.50 600 -0.05(-0.19%)
Jul 21, 2015 26.44 26.64 26.36 26.55 2,050 +0.10(+0.38%)
Jul 20, 2015 26.75 26.76 26.45 26.45 2,140 -0.30(-1.12%)
Jul 17, 2015 26.75 26.75 26.75 26.75 300 +0.00(+0.00%)
Jul 16, 2015 26.75 26.80 26.75 26.75 534 +0.05(+0.19%)
Jul 13, 2015 26.69 26.70 26.70 26.70 200 -0.95(-3.44%)
Jul 08, 2015 26.24 27.65 27.65 27.65 700 +1.30(+4.93%)
Jul 01, 2015 26.35 26.35 26.35 26.35 200 -0.45(-1.68%)
Jun 30, 2015 27.32 27.32 26.80 26.80 1,800 +0.05(+0.19%)
Jun 29, 2015 26.75 26.75 26.75 26.75 240 +0.24(+0.92%)
Jun 24, 2015 26.70 26.70 26.50 26.51 62 -0.24(-0.91%)
Jun 22, 2015 27.83 27.83 26.75 26.75 1 -0.25(-0.93%)
Jun 19, 2015 26.50 27.00 26.50 27.00 597 +0.85(+3.25%)
Jun 17, 2015 26.41 26.41 26.11 26.15 70 -1.02(-3.75%)
Jun 12, 2015 27.17 27.17 27.17 27.17 1,700 +0.00(+0.00%)
Jun 11, 2015 27.17 27.17 27.17 27.17 1,350 -0.04(-0.16%)
Jun 10, 2015 27.17 27.21 27.17 27.21 630 -0.04(-0.14%)
Jun 09, 2015 27.17 27.25 27.17 27.25 340 +0.08(+0.31%)
Jun 05, 2015 27.17 27.17 27.17 27.17 300 -0.03(-0.11%)
Jun 04, 2015 27.35 27.35 27.20 27.20 1,030 -0.30(-1.09%)
Jun 03, 2015 27.35 27.50 27.35 27.50 800 +0.06(+0.23%)
Jun 02, 2015 27.45 27.45 27.40 27.44 800 -0.08(-0.30%)
Jun 01, 2015 27.50 27.52 27.48 27.52 650 +0.17(+0.62%)
May 29, 2015 27.53 27.53 27.35 27.35 650 -0.24(-0.87%)
May 28, 2015 27.40 27.59 27.40 27.59 800 -0.06(-0.22%)
May 27, 2015 27.68 27.68 27.65 27.65 200 +0.05(+0.19%)
May 22, 2015 27.40 27.60 27.60 27.60 800 +0.25(+0.90%)
May 20, 2015 27.53 27.35 27.35 27.35 400 -0.26(-0.94%)
May 19, 2015 27.40 27.61 27.40 27.61 300 -0.19(-0.68%)
May 18, 2015 27.80 27.80 27.80 27.80 700 +0.05(+0.18%)
May 15, 2015 27.75 27.75 27.75 27.75 825 +0.05(+0.18%)
May 12, 2015 27.69 27.70 27.70 27.70 300 +0.13(+0.47%)
May 08, 2015 27.57 27.57 27.57 27.57 300 -0.11(-0.39%)
May 07, 2015 27.57 27.70 27.57 27.68 3,650 +0.11(+0.39%)
May 06, 2015 27.57 27.57 27.57 27.57 108 +0.00(+0.00%)
May 05, 2015 27.70 27.70 27.57 27.57 1,905 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.