Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003-1 (IPB)
NYSE: IPB · Real-Time Price · USD · Preferred Stock
25.37
-0.27 (-1.04%)
Apr 22, 2025, 4:00 PM EDT - Market closed
IPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 25.16 | 25.30 | 25.16 | 25.30 | 25.30 | -0.32% | 1,790 |
| Apr 23, 2025 | 25.51 | 25.75 | 25.38 | 25.38 | 25.38 | 0.04% | 1,471 |
| Apr 22, 2025 | 26.09 | 26.15 | 25.37 | 25.37 | 25.37 | -1.04% | 3,474 |
| Apr 21, 2025 | 25.81 | 25.81 | 25.64 | 25.64 | 25.64 | -1.63% | 315 |
| Apr 17, 2025 | 25.30 | 26.13 | 25.30 | 26.06 | 26.06 | 3.16% | 931 |
| Apr 16, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - | - |
| Apr 15, 2025 | 25.26 | 25.26 | 25.05 | 25.26 | 25.26 | -0.74% | 2,260 |
| Apr 14, 2025 | 26.14 | 26.14 | 25.30 | 25.45 | 25.45 | 1.21% | 1,439 |
| Apr 11, 2025 | 25.51 | 25.78 | 25.15 | 25.15 | 25.15 | -1.04% | 6,507 |
| Apr 10, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.04% | 225 |
| Apr 9, 2025 | 25.78 | 25.78 | 25.40 | 25.40 | 25.40 | - | 1,495 |
| Apr 8, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 42 |
| Apr 7, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -2.72% | 182 |
| Apr 4, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.11% | 237 |
| Apr 3, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 1.29% | 458 |
| Apr 2, 2025 | 25.99 | 26.10 | 25.75 | 25.75 | 25.75 | -0.29% | 2,105 |
| Apr 1, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - | 110 |
| Mar 31, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.23% | 130 |
| Mar 28, 2025 | 25.77 | 26.15 | 25.77 | 25.77 | 25.77 | -0.41% | 1,154 |
| Mar 27, 2025 | 25.80 | 25.87 | 25.80 | 25.87 | 25.87 | -0.91% | 603 |
| Mar 26, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.08% | 432 |
| Mar 25, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 2.15% | 757 |
| Mar 24, 2025 | 26.15 | 26.15 | 25.53 | 25.54 | 25.54 | -2.33% | 1,721 |
| Mar 21, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - | 253 |
| Mar 20, 2025 | 26.11 | 26.15 | 25.85 | 26.15 | 26.15 | 1.75% | 819 |
| Mar 19, 2025 | 26.15 | 26.15 | 25.70 | 25.70 | 25.70 | -1.52% | 1,400 |
| Mar 18, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | 84 |
| Mar 17, 2025 | 25.87 | 26.10 | 25.70 | 26.10 | 26.10 | 0.22% | 1,456 |
| Mar 14, 2025 | 25.71 | 26.04 | 25.71 | 26.04 | 26.04 | 1.50% | 3,626 |
| Mar 13, 2025 | 25.52 | 25.77 | 25.52 | 25.66 | 25.66 | 0.61% | 3,158 |
| Mar 12, 2025 | 25.40 | 25.50 | 25.40 | 25.50 | 25.50 | 0.83% | 2,533 |
| Mar 11, 2025 | 25.30 | 25.39 | 25.19 | 25.29 | 25.29 | 1.16% | 4,022 |
| Mar 10, 2025 | 24.90 | 25.27 | 24.85 | 25.00 | 25.00 | -1.47% | 6,465 |
| Mar 7, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - | 79 |
| Mar 6, 2025 | 25.31 | 25.37 | 25.27 | 25.37 | 25.37 | -0.36% | 609 |
| Mar 5, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.41% | 905 |
| Mar 4, 2025 | 25.29 | 25.36 | 25.29 | 25.36 | 25.36 | - | 394 |
| Mar 3, 2025 | 25.36 | 25.76 | 25.36 | 25.36 | 25.36 | 0.44% | 834 |
| Feb 28, 2025 | 25.31 | 25.31 | 25.20 | 25.25 | 25.25 | -0.20% | 1,031 |
| Feb 27, 2025 | 25.75 | 25.75 | 25.27 | 25.30 | 25.30 | -1.50% | 8,703 |
| Feb 26, 2025 | 25.56 | 25.78 | 25.56 | 25.69 | 25.69 | 0.49% | 803 |
| Feb 25, 2025 | 25.50 | 25.58 | 25.50 | 25.56 | 25.56 | 0.20% | 1,403 |
| Feb 24, 2025 | 25.50 | 25.52 | 25.50 | 25.51 | 25.51 | -0.39% | 568 |
| Feb 21, 2025 | 25.56 | 25.70 | 25.53 | 25.61 | 25.61 | -0.35% | 1,244 |
| Feb 20, 2025 | 25.71 | 25.75 | 25.70 | 25.70 | 25.70 | - | 1,992 |
| Feb 19, 2025 | 25.69 | 25.80 | 25.55 | 25.70 | 25.70 | 0.30% | 4,013 |
| Feb 18, 2025 | 25.60 | 25.62 | 25.60 | 25.62 | 25.62 | 0.04% | 1,512 |
| Feb 14, 2025 | 25.70 | 25.72 | 25.46 | 25.61 | 25.61 | -0.33% | 6,171 |
| Feb 13, 2025 | 25.70 | 25.74 | 25.70 | 25.70 | 25.70 | - | 1,109 |
| Feb 12, 2025 | 25.70 | 25.82 | 25.70 | 25.70 | 25.70 | -0.46% | 3,101 |