PPlus Tr GSC-2 Tr Ctf Fltg Rate Stock Price History

NYSE: PYTFinanceFinance: Consumer ServicesUSD

23.22+0.17 (+0.74%)

At close: Oct 9, 9:56 AM ET · Delayed 15 min

PYT price history at a glance

The price history for PPlus Tr GSC-2 Tr Ctf Fltg Rate (PYT) on this page begins on July 26, 2004, when the stock closed at $24.65; it most recently closed at $23.22 on October 5, 2026. The highest price in this record is $26.88, reached on November 15, 2021; the latest close is 13.6% below that peak. Across the 21 complete calendar years in the table, PYT finished higher in 12 and lower in 9. Its best year was 2009 (+88.9%) and its worst was 2008 (-47.0%).

Over roughly 22 years the share price changed -5.8%, a -0.3% compound annual price return (excluding dividends). In the last 12 months alone, PYT has lost 1.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2004: $26.88
Date of high: Nov 15, 2021
Low since 2004: $5.03
Date of low: Nov 17, 2008
52-week high: $24.93
52-week low: $22.75
Last close: $23.22

PYT returns

1 week

-2.19%

1 month

-1.19%

3 months

-2.11%

6 months

+0.52%

Year to date

-0.43%

1 year

-1.19%

3 years

+5.55%

5 years

-5.61%

PYT price return, excluding dividends.

PYT annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	23.32	23.22	24.93	22.96	-0.43%
2025	22.71	23.32	25.92	22.30	+1.83%
2024	22.51	22.90	23.51	21.98	+2.69%
2023	20.80	22.30	22.60	18.48	+6.95%
2022	24.75	20.85	25.00	20.36	-16.27%
2021	23.58	24.90	26.88	22.33	+5.46%
2020	22.74	23.61	23.62	16.62	+2.08%
2019	19.79	23.13	23.65	18.44	+17.17%
2018	20.76	19.74	22.60	19.01	-5.78%
2017	19.56	20.95	21.79	19.45	+7.16%
2016	19.30	19.55	21.32	18.36	-0.46%
2015	19.44	19.64	21.00	19.30	+0.72%
2014	16.61	19.50	22.89	16.51	+17.97%
2013	18.30	16.53	23.97	16.32	-6.03%
2012	15.94	17.59	18.35	15.40	+14.00%
2011	18.63	15.43	19.84	14.84	-16.28%
2010	18.74	18.43	20.97	15.35	-1.34%
2009	10.90	18.68	18.70	7.47	+88.88%
2008	19.41	9.89	21.84	5.03	-46.97%
2007	23.73	18.65	24.71	15.67	-20.64%
2006	21.40	23.50	23.75	21.15	+9.05%
2005	24.50	21.55	24.99	20.90	-12.75%
2004*	24.65	24.70	25.15	21.50	+0.20%

* Partial year: the record begins after the start of 2004; return measured from the first available close.

2026 return is year to date.

PYT daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	23.22	23.22	23.22	23.22	+0.74%	102
Oct 8, 2026	23.50	23.50	22.98	23.05	-2.91%	6.54K
Oct 6, 2026	23.74	23.74	23.74	23.74	0.00%	0
Oct 5, 2026	23.74	23.74	23.74	23.74	0.00%	0
Oct 2, 2026	23.74	23.74	23.74	23.74	0.00%	0
Oct 1, 2026	23.75	23.75	23.74	23.74	-0.13%	500
Sep 30, 2026	23.77	23.77	23.77	23.77	0.00%	0
Sep 29, 2026	23.77	23.77	23.77	23.77	0.00%	0
Sep 28, 2026	23.77	23.77	23.77	23.77	0.00%	0
Sep 25, 2026	23.77	23.77	23.77	23.77	0.00%	0
Sep 24, 2026	23.77	23.77	23.77	23.77	0.00%	0
Sep 23, 2026	23.77	23.77	23.77	23.77	0.00%	0
Sep 22, 2026	23.77	23.77	23.77	23.77	0.00%	0
Sep 21, 2026	23.77	23.77	23.77	23.77	0.00%	0
Sep 18, 2026	23.77	23.77	23.77	23.77	0.00%	0
Sep 17, 2026	23.77	23.77	23.77	23.77	0.00%	0
Sep 16, 2026	23.77	23.77	23.77	23.77	0.00%	0
Sep 15, 2026	23.77	23.77	23.77	23.77	0.00%	0
Sep 14, 2026	23.77	23.77	23.77	23.77	0.00%	0
Sep 11, 2026	23.77	23.77	23.77	23.77	+1.15%	600
Sep 10, 2026	23.50	23.50	23.50	23.50	0.00%	0
Sep 9, 2026	23.50	23.50	23.50	23.50	0.00%	0
Sep 8, 2026	23.50	23.50	23.50	23.50	-1.67%	2.00K
Sep 4, 2026	23.90	23.90	23.90	23.90	0.00%	0
Sep 3, 2026	23.90	23.90	23.90	23.90	+0.21%	1.00K
Sep 2, 2026	23.96	24.00	23.83	23.85	+0.42%	700
Sep 1, 2026	23.47	24.93	23.47	23.75	+1.19%	10.40K
Aug 31, 2026	23.47	23.47	23.47	23.47	0.00%	100
Aug 28, 2026	23.47	23.47	23.47	23.47	0.00%	0
Aug 27, 2026	23.47	23.47	23.47	23.47	0.00%	0
Aug 26, 2026	23.47	23.47	23.47	23.47	0.00%	1.80K
Aug 25, 2026	23.61	23.61	23.47	23.47	-0.59%	2.50K
Aug 24, 2026	23.61	23.61	23.61	23.61	+0.60%	1.60K
Aug 21, 2026	23.48	23.59	23.47	23.47	-0.84%	700
Aug 20, 2026	23.67	23.67	23.67	23.67	0.00%	0
Aug 19, 2026	23.67	23.67	23.67	23.67	+0.08%	100
Aug 18, 2026	23.65	23.65	23.65	23.65	0.00%	0
Aug 17, 2026	23.65	23.65	23.65	23.65	+0.21%	200
Aug 14, 2026	23.47	23.64	23.47	23.60	+0.30%	1.30K
Aug 13, 2026	23.53	23.53	23.53	23.53	-0.88%	200
Aug 12, 2026	23.74	23.74	23.74	23.74	0.00%	0
Aug 11, 2026	23.74	23.74	23.74	23.74	0.00%	0
Aug 10, 2026	23.74	23.74	23.74	23.74	0.00%	0
Aug 7, 2026	23.74	23.74	23.74	23.74	+0.55%	3.00K
Aug 6, 2026	23.61	23.61	23.61	23.61	0.00%	0
Aug 5, 2026	23.61	23.61	23.61	23.61	0.00%	0
Aug 4, 2026	23.61	23.61	23.61	23.61	+0.55%	400
Aug 3, 2026	23.48	23.48	23.48	23.48	0.00%	0
Jul 31, 2026	23.48	23.48	23.48	23.48	-0.84%	200
Jul 30, 2026	23.68	23.68	23.68	23.68	0.00%	0
Jul 29, 2026	23.47	23.68	23.47	23.68	-0.13%	3.30K
Jul 28, 2026	23.71	23.71	23.71	23.71	0.00%	0
Jul 27, 2026	23.71	23.71	23.71	23.71	0.00%	0
Jul 24, 2026	23.71	23.71	23.71	23.71	0.00%	0
Jul 23, 2026	23.71	23.71	23.71	23.71	-0.04%	2.20K
Jul 22, 2026	23.72	23.72	23.68	23.72	+1.07%	1.50K
Jul 21, 2026	23.47	23.47	23.47	23.47	+0.60%	300
Jul 20, 2026	23.33	23.33	23.33	23.33	0.00%	0
Jul 17, 2026	23.33	23.33	23.33	23.33	0.00%	0
Jul 16, 2026	23.33	23.33	23.33	23.33	0.00%	0
Jul 15, 2026	23.49	23.49	23.33	23.33	-1.56%	2.20K
Jul 14, 2026	23.70	23.70	23.70	23.70	+0.81%	400
Jul 13, 2026	23.47	23.51	23.47	23.51	-0.89%	3.10K
Jul 10, 2026	23.72	23.72	23.72	23.72	0.00%	0
Jul 9, 2026	23.72	23.72	23.72	23.72	0.00%	300
Jul 8, 2026	23.86	23.86	23.72	23.72	+1.07%	6.20K
Jul 7, 2026	23.47	23.47	23.47	23.47	-0.84%	1.40K
Jul 6, 2026	23.47	23.67	23.47	23.67	+1.94%	1.90K
Jul 2, 2026	23.22	23.22	23.22	23.22	0.00%	0
Jul 1, 2026	23.22	23.22	23.22	23.22	0.00%	0
Jun 30, 2026	23.54	23.54	23.22	23.22	-0.13%	2.10K
Jun 29, 2026	23.25	23.25	23.25	23.25	0.00%	0
Jun 26, 2026	23.25	23.25	23.25	23.25	0.00%	0
Jun 25, 2026	23.25	23.25	23.25	23.25	0.00%	0
Jun 24, 2026	23.25	23.25	23.25	23.25	0.00%	0
Jun 23, 2026	23.25	23.25	23.25	23.25	0.00%	0
Jun 22, 2026	23.22	23.25	23.22	23.25	-1.23%	3.20K
Jun 18, 2026	23.54	23.54	23.54	23.54	+1.29%	1.00K
Jun 17, 2026	23.24	23.24	23.24	23.24	0.00%	0
Jun 16, 2026	23.24	23.25	23.23	23.24	-0.26%	500
Jun 15, 2026	23.30	23.30	23.30	23.30	0.00%	0
Jun 12, 2026	23.30	23.30	23.30	23.30	0.00%	0
Jun 11, 2026	23.22	23.39	23.22	23.30	-0.38%	800
Jun 10, 2026	23.39	23.39	23.39	23.39	0.00%	0
Jun 9, 2026	23.39	23.39	23.39	23.39	-0.68%	200
Jun 8, 2026	23.55	23.55	23.55	23.55	0.00%	100
Jun 5, 2026	23.55	23.55	23.47	23.55	+0.34%	2.70K
Jun 4, 2026	23.37	23.47	23.37	23.47	+0.43%	700
Jun 3, 2026	23.37	23.37	23.37	23.37	0.00%	0
Jun 2, 2026	23.28	23.55	23.28	23.37	-0.51%	7.00K
Jun 1, 2026	23.49	23.49	23.49	23.49	0.00%	0
May 29, 2026	23.39	23.49	23.39	23.49	+0.43%	1.00K
May 28, 2026	23.39	23.39	23.39	23.39	0.00%	0
May 27, 2026	23.29	23.39	23.29	23.39	-0.09%	300
May 26, 2026	23.41	23.41	23.41	23.41	0.00%	0
May 22, 2026	23.41	23.41	23.41	23.41	0.00%	0
May 21, 2026	23.41	23.41	23.41	23.41	0.00%	0
May 20, 2026	23.41	23.41	23.41	23.41	0.00%	0
May 19, 2026	23.41	23.41	23.41	23.41	+0.04%	200
May 18, 2026	23.39	23.41	23.39	23.40	+0.09%	1.10K
May 15, 2026	23.19	23.38	23.19	23.38	-0.09%	1.00K
May 14, 2026	22.98	23.40	22.97	23.40	+1.87%	10.50K
May 13, 2026	23.22	23.22	22.97	22.97	-1.42%	3.30K
May 12, 2026	23.30	23.30	23.30	23.30	0.00%	0
May 11, 2026	23.30	23.30	23.30	23.30	0.00%	0
May 8, 2026	23.30	23.30	23.30	23.30	0.00%	0
May 7, 2026	23.28	23.30	23.28	23.30	-0.47%	400
May 6, 2026	23.30	23.41	23.29	23.41	+0.56%	900
May 5, 2026	23.23	23.29	23.23	23.28	+0.04%	700
May 4, 2026	23.20	23.27	23.20	23.27	+0.65%	500
May 1, 2026	23.12	23.12	23.12	23.12	-1.24%	300
Apr 30, 2026	23.29	23.58	23.29	23.41	+0.56%	2.40K
Apr 29, 2026	23.27	23.28	23.23	23.28	-1.10%	3.50K
Apr 28, 2026	23.54	23.54	23.54	23.54	0.00%	0
Apr 27, 2026	23.54	23.54	23.54	23.54	0.00%	0
Apr 24, 2026	23.54	23.54	23.54	23.54	0.00%	0
Apr 23, 2026	23.54	23.54	23.54	23.54	0.00%	0
Apr 22, 2026	23.54	23.54	23.54	23.54	+0.21%	200
Apr 21, 2026	23.49	23.49	23.49	23.49	+0.90%	100
Apr 20, 2026	23.28	23.28	23.28	23.28	-0.94%	3.80K
Apr 17, 2026	23.50	23.50	23.50	23.50	0.00%	0
Apr 16, 2026	23.47	23.50	23.47	23.50	+0.51%	3.60K
Apr 15, 2026	23.37	23.38	23.37	23.38	-0.68%	2.00K
Apr 14, 2026	23.54	23.54	23.54	23.54	0.00%	0
Apr 13, 2026	23.22	23.54	23.22	23.54	+1.90%	900
Apr 10, 2026	23.10	23.10	23.10	23.10	0.00%	0
Apr 9, 2026	23.10	23.10	23.10	23.10	+0.61%	300
Apr 8, 2026	22.96	22.96	22.96	22.96	-2.30%	200
Apr 7, 2026	23.50	23.50	23.50	23.50	0.00%	0
Apr 6, 2026	23.50	23.50	23.50	23.50	-0.84%	1.20K
Apr 2, 2026	23.70	23.70	23.70	23.70	0.00%	0
Apr 1, 2026	23.70	23.70	23.70	23.70	+0.42%	400
Mar 31, 2026	23.60	23.60	23.60	23.60	0.00%	0
Mar 30, 2026	23.60	23.60	23.60	23.60	+0.85%	2.20K
Mar 27, 2026	23.40	23.60	23.40	23.40	0.00%	1.60K
Mar 26, 2026	23.39	23.40	23.39	23.40	-0.43%	1.40K
Mar 25, 2026	23.50	23.50	23.50	23.50	+0.43%	600
Mar 24, 2026	23.01	23.40	22.99	23.40	-1.93%	10.00K
Mar 23, 2026	23.86	23.86	23.86	23.86	0.00%	0
Mar 20, 2026	23.86	23.86	23.86	23.86	0.00%	0
Mar 19, 2026	23.86	23.86	23.86	23.86	0.00%	0
Mar 18, 2026	23.86	23.86	23.86	23.86	0.00%	0
Mar 17, 2026	23.86	23.86	23.86	23.86	0.00%	0
Mar 16, 2026	23.86	23.86	23.86	23.86	0.00%	0
Mar 13, 2026	23.86	23.86	23.86	23.86	+1.53%	600
Mar 12, 2026	23.50	23.50	23.50	23.50	0.00%	0
Mar 11, 2026	23.50	23.50	23.50	23.50	0.00%	0
Mar 10, 2026	23.50	23.50	23.50	23.50	0.00%	0
Mar 9, 2026	23.50	23.50	23.50	23.50	0.00%	0
Mar 6, 2026	23.50	23.50	23.50	23.50	0.00%	0
Mar 5, 2026	23.43	23.52	23.43	23.50	+2.26%	2.10K
Mar 4, 2026	22.98	22.98	22.98	22.98	-0.65%	1.00K
Mar 3, 2026	23.15	23.23	23.13	23.13	-1.45%	1.50K
Mar 2, 2026	23.47	23.47	23.47	23.47	-0.64%	1.70K
Feb 27, 2026	23.62	23.62	23.62	23.62	0.00%	0
Feb 26, 2026	23.62	23.62	23.62	23.62	0.00%	0
Feb 25, 2026	23.62	23.62	23.62	23.62	0.00%	0
Feb 24, 2026	23.47	23.62	23.47	23.62	-0.76%	400
Feb 23, 2026	23.80	23.80	23.80	23.80	0.00%	0
Feb 20, 2026	23.80	23.80	23.80	23.80	+1.49%	100
Feb 19, 2026	23.45	23.45	23.45	23.45	0.00%	0
Feb 18, 2026	24.00	24.00	23.45	23.45	+1.03%	1.30K
Feb 17, 2026	23.14	23.21	23.14	23.21	-1.57%	1.00K
Feb 13, 2026	23.58	23.58	23.58	23.58	+0.47%	300
Feb 12, 2026	23.47	23.47	23.47	23.47	-2.13%	200
Feb 11, 2026	23.98	23.98	23.98	23.98	0.00%	0
Feb 10, 2026	24.25	24.41	23.98	23.98	+0.55%	900
Feb 9, 2026	23.85	23.85	23.85	23.85	0.00%	0
Feb 6, 2026	23.85	23.85	23.85	23.85	-0.25%	100
Feb 5, 2026	23.72	24.00	23.72	23.91	+0.80%	800
Feb 4, 2026	23.72	23.75	23.72	23.72	-0.13%	2.00K
Feb 3, 2026	23.75	23.75	23.75	23.75	0.00%	0
Feb 2, 2026	23.75	23.75	23.75	23.75	+1.06%	100
Jan 30, 2026	23.50	23.50	23.50	23.50	0.00%	0
Jan 29, 2026	23.50	23.50	23.50	23.50	0.00%	0
Jan 28, 2026	23.69	24.17	23.50	23.50	-0.84%	3.70K
Jan 27, 2026	23.70	23.70	23.70	23.70	0.00%	0
Jan 26, 2026	23.70	23.70	23.70	23.70	0.00%	0
Jan 23, 2026	23.71	23.71	23.70	23.70	+0.85%	2.80K
Jan 22, 2026	23.50	23.50	23.50	23.50	0.00%	0
Jan 21, 2026	23.50	23.50	23.50	23.50	0.00%	0
Jan 20, 2026	23.50	23.50	23.50	23.50	0.00%	0
Jan 16, 2026	23.50	23.50	23.50	23.50	0.00%	0
Jan 15, 2026	23.51	23.55	23.50	23.50	+0.77%	2.80K
Jan 14, 2026	23.32	23.32	23.32	23.32	0.00%	0
Jan 13, 2026	23.32	23.32	23.32	23.32	0.00%	0
Jan 12, 2026	23.32	23.32	23.32	23.32	0.00%	0
Jan 9, 2026	23.32	23.32	23.32	23.32	0.00%	0
Jan 8, 2026	23.32	23.32	23.32	23.32	+0.43%	200
Jan 7, 2026	23.22	23.22	23.22	23.22	-0.43%	100
Jan 6, 2026	23.32	23.32	23.32	23.32	0.00%	0
Jan 5, 2026	23.32	23.32	23.32	23.32	0.00%	0
Jan 2, 2026	23.32	23.32	23.32	23.32	0.00%	0
Dec 31, 2025	23.32	23.32	23.32	23.32	-0.64%	400
Dec 30, 2025	23.47	23.47	23.47	23.47	0.00%	0
Dec 29, 2025	23.47	23.49	23.32	23.47	-0.72%	6.40K
Dec 26, 2025	23.64	23.64	23.64	23.64	0.00%	0
Dec 24, 2025	23.64	23.64	23.64	23.64	0.00%	0
Dec 23, 2025	23.64	23.64	23.64	23.64	0.00%	0
Dec 22, 2025	23.64	23.70	23.56	23.64	-0.46%	2.30K
Dec 19, 2025	23.75	23.75	23.75	23.75	+1.19%	900
Dec 18, 2025	23.47	23.47	23.47	23.47	0.00%	0
Dec 17, 2025	23.53	23.53	23.47	23.47	+0.13%	500
Dec 16, 2025	23.44	23.44	23.44	23.44	0.00%	0
Dec 15, 2025	23.44	23.44	23.44	23.44	0.00%	0
Dec 12, 2025	23.44	23.44	23.44	23.44	0.00%	0
Dec 11, 2025	23.44	23.44	23.44	23.44	+0.30%	300
Dec 10, 2025	23.37	23.37	23.37	23.37	0.00%	0
Dec 9, 2025	23.69	23.69	23.37	23.37	-0.34%	500
Dec 8, 2025	23.53	23.53	23.34	23.45	-0.68%	1.20K
Dec 5, 2025	23.61	23.61	23.61	23.61	0.00%	0
Dec 4, 2025	23.61	23.61	23.61	23.61	0.00%	0
Dec 3, 2025	23.75	23.75	23.61	23.61	-0.25%	900
Dec 2, 2025	24.67	24.67	23.42	23.67	+0.59%	2.50K
Dec 1, 2025	23.75	23.75	23.40	23.53	-0.93%	3.20K
Nov 28, 2025	23.75	23.75	23.75	23.75	0.00%	0
Nov 26, 2025	23.75	23.75	23.75	23.75	0.00%	0
Nov 25, 2025	23.75	23.75	23.75	23.75	+1.50%	100
Nov 24, 2025	23.40	23.40	23.40	23.40	+0.78%	3.00K
Nov 21, 2025	23.25	23.25	23.22	23.22	-2.23%	1.00K
Nov 20, 2025	23.75	23.75	23.75	23.75	0.00%	0
Nov 19, 2025	23.75	23.75	23.75	23.75	+1.02%	300
Nov 18, 2025	23.51	23.51	23.51	23.51	+0.90%	100
Nov 17, 2025	23.30	23.30	23.26	23.30	+1.88%	3.40K
Nov 14, 2025	23.28	23.28	22.79	22.87	-1.85%	1.70K
Nov 13, 2025	23.30	23.30	23.30	23.30	0.00%	0
Nov 12, 2025	23.25	23.30	23.25	23.30	+0.87%	500
Nov 11, 2025	23.10	23.10	23.10	23.10	0.00%	0
Nov 10, 2025	22.84	23.30	22.75	23.10	-0.86%	4.80K
Nov 7, 2025	23.30	23.30	23.30	23.30	0.00%	0
Nov 6, 2025	23.25	23.30	23.25	23.30	+0.73%	1.00K
Nov 5, 2025	23.13	23.13	23.13	23.13	-0.69%	1.00K
Nov 4, 2025	23.29	23.29	23.29	23.29	0.00%	0
Nov 3, 2025	23.29	23.29	23.29	23.29	0.00%	0
Oct 31, 2025	23.23	23.30	23.16	23.29	+0.34%	2.00K
Oct 30, 2025	23.21	23.21	23.21	23.21	-0.39%	200
Oct 29, 2025	23.34	23.34	23.13	23.30	-0.89%	7.70K
Oct 28, 2025	23.76	23.76	23.50	23.51	+0.43%	1.20K
Oct 27, 2025	23.75	23.75	23.41	23.41	-0.59%	400
Oct 24, 2025	23.55	23.55	23.55	23.55	0.00%	0
Oct 23, 2025	23.50	23.75	23.50	23.55	+0.73%	1.50K
Oct 22, 2025	23.38	23.38	23.38	23.38	0.00%	0
Oct 21, 2025	23.38	23.38	23.38	23.38	0.00%	0
Oct 20, 2025	23.38	23.38	23.38	23.38	0.00%	0
Oct 17, 2025	23.38	23.38	23.38	23.38	0.00%	0
Oct 16, 2025	23.38	23.38	23.38	23.38	0.00%	0
Oct 15, 2025	23.38	23.38	23.38	23.38	+0.56%	400
Oct 14, 2025	24.14	24.14	23.01	23.25	-4.99%	4.00K
Oct 13, 2025	24.47	24.47	24.47	24.47	+3.03%	200
Oct 10, 2025	23.75	23.75	23.75	23.75	+1.06%	100
Oct 9, 2025	23.50	23.50	23.50	23.50	—	0

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PYT chart for longer ranges.