06:19:47 EDT Thu 06 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-05-05ZPBFX15.7215.7915.3715.52-0.20210,1612,16015.6517.51
2021-05-04ZPBFX15.5016.2815.0615.720.31578,6893,07215.0816.25
2021-05-03ZPBFX15.4815.626715.1615.410.01214,1101,60715.3515.55
2021-04-30ZPBFX15.0115.6915.0115.400.17223,3411,60215.0015.72
2021-04-29ZPBFX14.8815.4114.6515.230.58273,5692,22514.8115.72
2021-04-28ZPBFX14.6014.8614.4814.650.09221,7341,59114.2415.85
2021-04-27ZPBFX14.5114.7314.36514.560.06234,2651,34114.2415.85
2021-04-26ZPBFX14.5214.741514.4714.50-0.05123,87479413.8915.95
2021-04-23ZPBFX14.3314.6814.3014.550.15164,8061,16914.3014.50
2021-04-22ZPBFX14.6514.806714.345514.40-0.2156,73780113.8915.95
2021-04-21ZPBFX14.3514.7714.3514.610.16132,97194414.2515.00
2021-04-20ZPBFX14.6014.6214.2214.45-0.09187,2261,50313.8715.72
2021-04-19ZPBFX14.3014.6614.3014.540.1388,5011,25913.8714.75
2021-04-16ZPBFX14.5814.6514.3214.41-0.17134,50777313.8015.70
2021-04-15ZPBFX14.5814.6314.240714.580.16109,39496214.2515.00
2021-04-14ZPBFX14.5014.7514.4114.420.05107,1111,15414.2515.85
2021-04-13ZPBFX14.2614.5014.2114.37-0.03101,79388013.8715.85
2021-04-12ZPBFX14.4214.5614.1814.40-0.06105,3651,01113.8715.72
2021-04-09ZPBFX14.4114.607314.3514.46-0.0489,51370513.8715.95
2021-04-08ZPBFX14.4314.7314.1914.500.14125,6621,08213.8715.60
2021-04-07ZPBFX14.4014.6514.3214.36-0.07116,54083714.2315.95
2021-04-06ZPBFX14.5314.8714.4314.43-0.1173,77150414.2315.85
2021-04-05ZPBFX14.6314.7414.300114.54-0.09184,3461,30114.5015.85
2021-04-02ZPBFX14.6314.6315.95
2021-04-01ZPBFX14.4314.6614.126514.63-0.09162,3801,45414.6315.95
2021-03-31ZPBFX14.2014.8714.0214.720.49348,2732,17211.5015.85
2021-03-30ZPBFX13.6014.3413.5614.230.44290,1111,92513.5014.76
2021-03-29ZPBFX13.806214.0013.5613.79-0.19107,06286613.5014.76
2021-03-26ZPBFX13.624213.9913.4213.980.56286,5731,85213.5013.98
2021-03-25ZPBFX13.12513.4612.866813.420.31188,4901,45012.8413.50
2021-03-24ZPBFX13.1813.4613.1113.11-0.07199,5241,68312.8013.71
2021-03-23ZPBFX13.3613.42512.9113.18-0.32208,0791,51612.9013.14
2021-03-22ZPBFX13.6013.6013.3013.50-0.20158,9801,17313.0013.71
2021-03-19ZPBFX13.6113.82513.4213.700.32790,0593,11013.0213.77
2021-03-18ZPBFX14.8014.8013.1713.38-1.48595,9204,18713.4014.14
2021-03-17ZPBFX14.7414.9014.192314.860.18171,7491,52313.0120.00
2021-03-16ZPBFX14.7814.7814.1314.680.02170,8641,64913.0115.11
2021-03-15ZPBFX14.7315.1414.5814.660.16264,0122,21014.6015.00
2021-03-12ZPBFX14.0814.5413.8614.500.38361,7363,58714.2414.75
2021-03-11ZPBFX13.5414.1413.2714.120.78299,3561,83213.5214.15
2021-03-10ZPBFX12.8513.4712.7513.340.55451,0033,07813.1613.35
2021-03-09ZPBFX12.9713.0812.7312.79-0.12160,2401,20812.7513.32
2021-03-08ZPBFX13.0013.2612.73512.910.02201,3431,68612.9113.10
2021-03-05ZPBFX12.9213.0812.4212.890.13235,1521,60412.6513.20
2021-03-04ZPBFX12.9413.2312.5312.76-0.18314,1442,65712.1013.54
2021-03-03ZPBFX12.5813.1012.5812.940.47327,8102,70612.0313.18
2021-03-02ZPBFX12.4212.5812.0812.470.01271,5312,41412.0812.88
2021-03-01ZPBFX12.4412.855112.0212.460.97503,2152,87312.0112.88
2021-02-26ZPBFX11.7212.0811.3211.49-0.441,226,3456,00811.4012.76
2021-02-25ZPBFX12.9713.459911.7411.93-1.081,125,6187,62911.9512.68
2021-02-24ZPBFX12.4913.2412.4913.010.21820,5234,68212.7013.00
2021-02-23ZPBFX12.8013.3512.358213.100.27889,5196,31912.7013.15
2021-02-22ZPBFX12.3413.270812.2512.830.59768,0354,36212.6313.38
2021-02-19ZPBFX11.5912.3111.50912.240.89562,4813,73212.1512.25
2021-02-18ZPBFX11.8411.929911.2511.35-0.44364,6002,07711.3711.86
2021-02-17ZPBFX11.5911.8811.4011.790.43416,6922,51011.7011.86
2021-02-16ZPBFX11.2511.4510.9011.360.35528,0822,99311.2411.45
2021-02-15ZPBFX11.0611.2210.8011.01-0.050011.1511.33
2021-02-12ZPBFX11.0611.2210.8011.01-0.05234,0801,16811.1511.33
2021-02-11ZPBFX10.7411.1510.2011.060.07466,7122,03310.6811.50
2021-02-10ZPBFX10.7511.0610.66410.990.45483,0972,15811.0011.51
2021-02-09ZPBFX10.2910.599910.1110.540.30276,9921,43610.6510.75
2021-02-08ZPBFX10.3410.4510.1810.240.04281,1301,50610.0910.52