Corts Trust For Peco Energy Capital Trust III (KTH)
NYSE: KTH · Real-Time Price · USD · Preferred Stock
28.31
-0.15 (-0.54%)
At close: May 29, 2025, 4:00 PM
28.31
0.00 (0.00%)
After-hours: May 29, 2025, 7:00 PM EDT
KTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | -0.54% | 470 |
| May 28, 2025 | 28.46 | 28.46 | 28.31 | 28.46 | 28.46 | 1.14% | 964 |
| May 27, 2025 | 28.15 | 28.25 | 28.14 | 28.14 | 28.14 | -0.92% | 1,248 |
| May 23, 2025 | 28.32 | 28.46 | 28.32 | 28.40 | 28.40 | 0.32% | 955 |
| May 22, 2025 | 28.26 | 28.31 | 28.26 | 28.31 | 28.31 | 0.44% | 1,607 |
| May 21, 2025 | 28.09 | 28.19 | 28.09 | 28.19 | 28.19 | 0.11% | 888 |
| May 20, 2025 | 28.29 | 28.30 | 28.11 | 28.15 | 28.15 | -0.31% | 1,780 |
| May 19, 2025 | 28.22 | 28.28 | 28.22 | 28.24 | 28.24 | 0.05% | 785 |
| May 16, 2025 | 28.11 | 28.23 | 28.11 | 28.23 | 28.23 | 0.18% | 1,132 |
| May 15, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 0.27% | 177 |
| May 14, 2025 | 28.10 | 28.10 | 28.09 | 28.10 | 28.10 | -0.43% | 1,197 |
| May 13, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | -0.16% | 167 |
| May 12, 2025 | 28.11 | 28.30 | 28.11 | 28.27 | 28.27 | 0.55% | 826 |
| May 9, 2025 | 28.20 | 28.31 | 28.11 | 28.11 | 28.11 | -0.39% | 1,476 |
| May 8, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.11% | 144 |
| May 7, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | -0.63% | 131 |
| May 6, 2025 | 28.25 | 28.37 | 28.25 | 28.37 | 28.37 | -0.32% | 304 |
| May 5, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 0.21% | 191 |
| May 2, 2025 | 28.31 | 28.40 | 28.12 | 28.40 | 28.40 | 0.85% | 4,397 |
| 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 |