Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	MLP	19.6211	20.1792	19.62	19.81	0.16	7,115	103	16.92	31.56
2024-04-25	Z	MLP	19.53	19.84	19.09	19.65	0.38	12,811	127	16.92	31.23
2024-04-24	Z	MLP	19.70	19.9258	19.16	19.34	-0.56	12,456	117	9.15	31.04
2024-04-23	Z	MLP	19.5462	20.118	19.5462	19.93	0.12	8,558	94	9.15	31.82
2024-04-22	Z	MLP	19.35	20.08	19.35	19.87	0.46	9,240	210	9.15	31.60
2024-04-19	Z	MLP	19.17	19.47	19.17	19.37	-0.05	27,193	210	9.15	21.16
2024-04-18	Z	MLP	19.35	19.44	19.18	19.27	0.02	22,658	276	9.15	21.16
2024-04-17	Z	MLP	19.25	20.00	19.10	19.24	0.04	16,381	110	9.15	21.16
2024-04-16	Z	MLP	19.23	19.73	18.91	19.28	0.213	28,988	304	9.15	30.88
2024-04-15	Z	MLP	19.63	19.83	18.81	19.05	-0.57	41,485	256	9.15	31.20
2024-04-12	Z	MLP	20.30	20.39	19.50	19.62	-0.77	39,008	322	9.15	31.53
2024-04-11	Z	MLP	21.05	21.09	20.30	20.39	-0.52	25,127	202	18.29	32.56
2024-04-10	Z	MLP	20.90	21.20	20.68	20.87	-0.08	16,988	208	18.29	32.56
2024-04-09	Z	MLP	21.18	21.33	20.92	20.96	0.315	7,960	220	18.29	32.56
2024-04-08	Z	MLP	20.95	21.08	20.63	20.90	0.13	13,996	166	18.29	32.56
2024-04-05	Z	MLP	21.11	21.21	20.81	20.92	-0.04	12,618	242	13.72	32.56
2024-04-04	Z	MLP	21.25	21.25	20.85	20.95	-0.31	14,551	143	18.75	32.56
2024-04-03	Z	MLP	21.36	22.33	20.92	21.18	-0.22	34,891	452	20.76	32.56
2024-04-02	Z	MLP	21.75	21.75	20.85	21.35	-0.30	12,566	195	20.92	21.78
2024-04-01	Z	MLP	21.82	22.84	21.00	21.55	-0.12	24,380	201	21.12	21.98
2024-03-29	Z	MLP	21.5601	21.90	21.54	21.66	0.2775	0	0	21.23	32.56
2024-03-28	Z	MLP	21.5601	21.90	21.54	21.66	0.2775	11,618	154	21.23	32.56
2024-03-27	Z	MLP	21.55	21.805	21.365	21.44	0.25	23,184	267	21.01	32.56
2024-03-26	Z	MLP	21.38	21.73	20.94	21.34		16,584	262	16.92	32.56
2024-03-25	Z	MLP	21.69	21.9499	21.24	21.27	-0.19	17,226	217	16.92	32.56
2024-03-22	Z	MLP	20.99	22.01	20.82	21.43	0.26	36,757	295	16.92	32.56
2024-03-21	Z	MLP	21.00	21.32	20.76	21.05	-0.04	20,531	186	16.92	32.56
2024-03-20	Z	MLP	20.73	21.235	20.67	21.00	0.591	21,166	245	16.92	29.85
2024-03-19	Z	MLP	20.54	21.06	20.01	20.50	0.467	18,918	236	16.92	29.85
2024-03-18	Z	MLP	21.39	21.50	20.45	20.45	-0.67	32,117	415	16.92	27.50
2024-03-15	Z	MLP	20.50	21.465	20.50	21.23	0.54	82,474	329	16.92	29.85
2024-03-14	Z	MLP	21.40	21.40	20.00	20.69	-0.89	23,759	299	16.92	29.85
2024-03-13	Z	MLP	21.28	21.54	21.05	21.40	0.454	27,920	312	16.92	29.85
2024-03-12	Z	MLP	20.73	21.50	20.56	21.01	0.7317	43,802	329	16.92	29.85
2024-03-11	Z	MLP	19.89	20.70	19.89	20.60	0.575	17,992	170	18.90	27.50
2024-03-08	Z	MLP	20.28	20.28	19.78	19.93	-0.04	9,504	84	13.72	29.85
2024-03-07	Z	MLP	20.0202	20.4272	19.50	19.97	0.16	22,393	333	13.72	29.85
2024-03-06	Z	MLP	19.86	19.86	19.86	19.86	0.10	4,485	194	13.72	29.85
2024-03-05	Z	MLP	20.06	20.06	19.57	19.76	-0.19	16,053	240	15.01	29.85
2024-03-04	Z	MLP	19.64	20.20	19.63	19.89	0.36	15,459	158	13.72	29.85
2024-03-01	Z	MLP	19.365	19.76	19.13	19.76	0.19	13,043	125	18.90	27.50
2024-02-29	Z	MLP	19.58	19.78	19.35	19.57	0.09	7,896	109	13.72	29.85
2024-02-28	Z	MLP	19.12	19.46	19.12	19.26	0.07	6,506	125	13.72	29.85
2024-02-27	Z	MLP	19.4562	19.6132	19.23	19.39	0.14	13,812	187	13.72	29.85
2024-02-26	Z	MLP	19.77	19.775	19.15	19.46	-0.1363	16,033	221	13.72	29.85
2024-02-23	Z	MLP	19.72	19.896	19.48	19.80	0.14	6,378	117	13.65	29.97
2024-02-22	Z	MLP	19.35	19.8383	19.35	19.52	-0.16	7,983	112	13.72	29.85
2024-02-21	Z	MLP	19.30	19.55	18.90	19.52	0.19	18,206	148	13.72	29.59
2024-02-20	Z	MLP	19.78	20.1255	19.26	19.33	-0.63	18,921	160	13.72	29.85
2024-02-19	Z	MLP	20.74	20.74	19.94	19.94	-0.70	0	0	10.98	29.82
2024-02-16	Z	MLP	20.74	20.74	19.94	19.94	-0.70	15,955	165	10.98	29.82
2024-02-15	Z	MLP	19.55	20.83	19.50	20.64	0.945	20,190	289	12.01	29.85
2024-02-14	Z	MLP	18.74	19.97	18.74	19.72	1.04	38,615	203	10.98	29.55
2024-02-13	Z	MLP	20.10	20.27	18.50	18.70	-1.27	36,527	434	10.98	29.85
2024-02-12	Z	MLP	19.22	20.81	19.22	20.33	1.17	38,364	254	10.98	29.85
2024-02-09	Z	MLP	19.38	19.68	18.90	19.27	-0.04	16,179	286	10.98	29.97
2024-02-08	Z	MLP	20.06	20.1302	19.23	19.39	-0.18	15,696	254	11.02	29.55
2024-02-07	Z	MLP	19.08	19.975	19.08	19.83	0.77	31,228	173	10.98	29.82
2024-02-06	Z	MLP	19.49	19.79	18.95	19.08	-0.055	11,372	172	18.60	27.50
2024-02-05	Z	MLP	19.15	20.05	18.77	19.23	-0.04	32,736	203	18.60	27.50
2024-02-02	Z	MLP	19.80	20.05	19.05	19.36	-0.37	24,537	248	18.60	21.10
2024-02-01	Z	MLP	19.56	20.31	19.42	19.78	-0.27	19,664	248	10.98	29.61
2024-01-31	Z	MLP	20.51	20.51	19.75	19.80	-0.56	23,916	234	18.60	27.50
2024-01-30	Z	MLP	19.10	20.50	18.80	20.34	1.48	102,838	460	18.60	27.50
2024-01-29	Z	MLP	19.29	19.50	18.88	18.90	-0.16	22,154	171	10.92	29.85