Corts Trust For Peco Energy Capital Trust III (KTH)
NYSE: KTH · Real-Time Price · USD · Preferred Stock
28.16
+0.03 (0.11%)
May 1, 2025, 3:59 PM EDT - Market closed
KTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 28.15 | 28.31 | 28.15 | 28.16 | 28.16 | 0.11% | 414 |
| Apr 30, 2025 | 28.44 | 28.44 | 28.09 | 28.13 | 28.13 | -0.43% | 1,440 |
| Apr 29, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -3.56% | 566 |
| Apr 28, 2025 | 29.31 | 29.31 | 29.05 | 29.30 | 28.30 | 0.46% | 2,061 |
| Apr 25, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 28.17 | - | 119 |
| Apr 24, 2025 | 29.29 | 29.30 | 29.16 | 29.16 | 28.17 | -0.17% | 1,330 |
| Apr 23, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 28.22 | - | 160 |
| Apr 22, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 28.22 | -0.08% | 874 |
| Apr 21, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 28.24 | - | 112 |
| Apr 17, 2025 | 29.10 | 29.31 | 29.10 | 29.23 | 28.24 | 1.68% | 686 |
| Apr 16, 2025 | 28.90 | 28.92 | 28.75 | 28.75 | 27.77 | -0.55% | 821 |
| Apr 15, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 27.93 | - | - |
| Apr 14, 2025 | 29.07 | 29.07 | 28.91 | 28.91 | 27.93 | -1.09% | 331 |
| Apr 11, 2025 | 29.47 | 29.47 | 29.23 | 29.23 | 28.24 | -0.75% | 1,247 |
| Apr 10, 2025 | 29.09 | 29.45 | 29.09 | 29.45 | 28.45 | 1.18% | 1,292 |
| Apr 9, 2025 | 29.22 | 29.35 | 29.11 | 29.11 | 28.12 | -0.62% | 3,503 |
| Apr 8, 2025 | 29.29 | 29.29 | 29.09 | 29.29 | 28.29 | -0.15% | 696 |
| Apr 7, 2025 | 29.40 | 29.40 | 29.07 | 29.33 | 28.34 | -0.06% | 992 |
| Apr 4, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 28.35 | - | 73 |
| Apr 3, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 28.35 | - | 84 |
| Apr 2, 2025 | 29.38 | 29.38 | 29.35 | 29.35 | 28.35 | 1.00% | 297 |
| Apr 1, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 28.07 | -0.44% | 1,050 |
| Mar 31, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 28.19 | 0.11% | 720 |
| Mar 28, 2025 | 29.40 | 29.40 | 29.13 | 29.15 | 28.16 | -0.03% | 2,480 |
| Mar 27, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 28.17 | - | - |
| Mar 26, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 28.17 | -0.03% | 265 |
| Mar 25, 2025 | 29.12 | 29.31 | 29.12 | 29.17 | 28.18 | 0.03% | 1,111 |
| Mar 24, 2025 | 29.07 | 29.27 | 29.07 | 29.16 | 28.17 | -0.92% | 2,112 |
| Mar 21, 2025 | 29.03 | 29.44 | 29.02 | 29.43 | 28.43 | 0.62% | 699 |
| Mar 20, 2025 | 29.02 | 29.25 | 29.02 | 29.25 | 28.26 | 0.52% | 1,090 |
| Mar 19, 2025 | 29.01 | 29.10 | 29.01 | 29.10 | 28.11 | 0.28% | 511 |
| Mar 18, 2025 | 29.07 | 29.50 | 29.02 | 29.02 | 28.03 | -1.06% | 2,390 |
| Mar 17, 2025 | 28.90 | 29.33 | 28.90 | 29.33 | 28.33 | 1.91% | 2,121 |
| Mar 14, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 27.80 | -0.52% | 317 |
| Mar 13, 2025 | 28.92 | 28.93 | 28.92 | 28.93 | 27.95 | -0.14% | 408 |
| Mar 12, 2025 | 29.11 | 29.11 | 28.96 | 28.97 | 27.99 | -0.33% | 1,182 |
| Mar 11, 2025 | 28.96 | 29.07 | 28.96 | 29.07 | 28.08 | 0.50% | 1,908 |
| Mar 10, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 27.94 | - | 176 |
| Mar 7, 2025 | 28.94 | 29.05 | 28.82 | 28.92 | 27.94 | -1.56% | 1,715 |
| Mar 6, 2025 | 28.75 | 29.38 | 28.75 | 29.38 | 28.38 | 2.01% | 1,276 |
| Mar 5, 2025 | 29.38 | 29.38 | 28.80 | 28.80 | 27.82 | -1.12% | 2,256 |
| Mar 4, 2025 | 28.76 | 29.48 | 28.76 | 29.13 | 28.14 | 1.13% | 1,975 |
| Mar 3, 2025 | 29.12 | 29.13 | 28.78 | 28.80 | 27.82 | -0.83% | 759 |
| Feb 28, 2025 | 28.72 | 29.04 | 28.72 | 29.04 | 28.05 | 0.17% | 1,466 |
| Feb 27, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.00 | - | - |
| Feb 26, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.00 | - | 35 |
| Feb 25, 2025 | 29.43 | 29.43 | 28.99 | 28.99 | 28.00 | 0.19% | 1,718 |
| Feb 24, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 27.95 | 0.12% | 321 |
| Feb 21, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 27.92 | 0.05% | 410 |
| Feb 20, 2025 | 28.94 | 28.94 | 28.89 | 28.89 | 27.90 | 0.65% | 398 |