Merrill Lynch Capital Trust I GTD CAP 6.45% (MER-PK) NYSE
25.66
-0.01(-0.04%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
25.66
-0.01(-0.04%)
Currency In USD
If you invested $1000 in Merrill Lynch Capital Trust I GTD CAP 6.45% (MER-PK) since IPO date, it would be worth $1,019.47 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,019.87, while $1000 invested 1 year ago would be worth $1,008.25. This corresponds to total returns of 1.95%, 1.99%, 0.83%, respectively, with annualized returns of 0.64%, 0.66%, 0.83%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 25.67 | 25.66 | 25.66 | 25.67 | 25.55 | 11,509 |
| June 01, 2026 | 25.55 | 25.67 | 25.67 | 25.67 | 25.55 | 20,532 |
| May 29, 2026 | 25.59 | 25.6 | 25.6 | 25.7 | 25.55 | 24,627 |
| May 28, 2026 | 25.54 | 25.59 | 25.59 | 25.6 | 25.52 | 26,755 |
| May 27, 2026 | 25.53 | 25.54 | 25.54 | 25.6 | 25.48 | 23,392 |
| May 26, 2026 | 25.45 | 25.53 | 25.53 | 25.53 | 25.45 | 22,868 |
| May 22, 2026 | 25.47 | 25.45 | 25.45 | 25.47 | 25.42 | 11,891 |
| May 21, 2026 | 25.44 | 25.44 | 25.44 | 25.49 | 25.4 | 29,703 |
| May 20, 2026 | 25.48 | 25.47 | 25.47 | 25.52 | 25.42 | 26,992 |
| May 19, 2026 | 25.5 | 25.48 | 25.48 | 25.52 | 25.44 | 25,357 |
| May 18, 2026 | 25.48 | 25.45 | 25.45 | 25.51 | 25.44 | 40,413 |
| May 15, 2026 | 25.48 | 25.45 | 25.45 | 25.56 | 25.44 | 40,525 |
| May 14, 2026 | 25.52 | 25.56 | 25.56 | 25.56 | 25.5 | 25,453 |
| May 13, 2026 | 25.5 | 25.5 | 25.5 | 25.53 | 25.46 | 27,271 |
| May 12, 2026 | 25.5 | 25.55 | 25.55 | 25.6 | 25.5 | 11,332 |
| May 11, 2026 | 25.55 | 25.52 | 25.52 | 25.58 | 25.52 | 13,329 |
| May 08, 2026 | 25.47 | 25.55 | 25.55 | 25.58 | 25.47 | 16,320 |
| May 07, 2026 | 25.63 | 25.5 | 25.5 | 25.64 | 25.45 | 53,109 |
| May 06, 2026 | 25.65 | 25.58 | 25.58 | 25.67 | 25.47 | 63,269 |
| May 05, 2026 | 25.77 | 25.63 | 25.63 | 25.8 | 25.63 | 45,082 |
| May 04, 2026 | 25.81 | 25.79 | 25.79 | 25.82 | 25.76 | 16,850 |
| May 01, 2026 | 25.81 | 25.77 | 25.77 | 25.83 | 25.76 | 27,423 |
| April 30, 2026 | 25.66 | 25.81 | 25.81 | 25.93 | 25.66 | 118,968 |
| April 29, 2026 | 25.69 | 25.68 | 25.68 | 25.7 | 25.63 | 16,089 |
| April 28, 2026 | 25.64 | 25.68 | 25.68 | 25.7 | 25.6 | 20,858 |
| April 27, 2026 | 25.7 | 25.7 | 25.7 | 25.71 | 25.64 | 17,640 |
| April 24, 2026 | 25.58 | 25.7 | 25.7 | 25.7 | 25.55 | 31,551 |
| April 23, 2026 | 25.6 | 25.63 | 25.63 | 25.64 | 25.51 | 25,155 |
| April 22, 2026 | 25.53 | 25.62 | 25.62 | 25.62 | 25.51 | 34,976 |
| April 21, 2026 | 25.46 | 25.53 | 25.53 | 25.53 | 25.46 | 12,802 |
| April 20, 2026 | 25.49 | 25.5 | 25.5 | 25.5 | 25.44 | 22,366 |
| April 17, 2026 | 25.42 | 25.46 | 25.46 | 25.49 | 25.42 | 20,066 |
| April 16, 2026 | 25.44 | 25.41 | 25.41 | 25.49 | 25.41 | 37,753 |
| April 15, 2026 | 25.56 | 25.44 | 25.44 | 25.56 | 25.43 | 66,407 |
| April 14, 2026 | 25.45 | 25.55 | 25.55 | 25.55 | 25.45 | 18,865 |
| April 13, 2026 | 25.44 | 25.44 | 25.44 | 25.48 | 25.43 | 19,261 |
| April 10, 2026 | 25.45 | 25.49 | 25.49 | 25.49 | 25.43 | 12,005 |
| April 09, 2026 | 25.45 | 25.48 | 25.48 | 25.48 | 25.4 | 49,014 |
| April 08, 2026 | 25.6 | 25.45 | 25.45 | 25.61 | 25.45 | 47,610 |
| April 07, 2026 | 25.51 | 25.59 | 25.59 | 25.63 | 25.51 | 18,959 |
| April 06, 2026 | 25.43 | 25.58 | 25.58 | 25.58 | 25.42 | 14,371 |
| April 02, 2026 | 25.34 | 25.48 | 25.48 | 25.54 | 25.34 | 17,326 |
| April 01, 2026 | 25.57 | 25.46 | 25.46 | 25.59 | 25.46 | 33,189 |
| March 31, 2026 | 25.31 | 25.57 | 25.57 | 25.57 | 25.3 | 168,693 |
| March 30, 2026 | 25.32 | 25.32 | 25.32 | 25.33 | 25.28 | 24,218 |
| March 27, 2026 | 25.3 | 25.32 | 25.32 | 25.35 | 25.3 | 9,005 |
| March 26, 2026 | 25.31 | 25.34 | 25.34 | 25.38 | 25.29 | 41,747 |
| March 25, 2026 | 25.3 | 25.38 | 25.38 | 25.41 | 25.29 | 49,824 |
| March 24, 2026 | 25.35 | 25.27 | 25.27 | 25.37 | 25.24 | 25,921 |
| March 23, 2026 | 25.26 | 25.3 | 25.3 | 25.35 | 25.23 | 24,470 |
| March 20, 2026 | 25.4 | 25.24 | 25.24 | 25.4 | 25.23 | 47,546 |
| March 19, 2026 | 25.48 | 25.44 | 25.44 | 25.48 | 25.37 | 49,124 |
| March 18, 2026 | 25.4 | 25.43 | 25.43 | 25.45 | 25.4 | 25,223 |
| March 17, 2026 | 25.42 | 25.39 | 25.39 | 25.49 | 25.38 | 24,288 |
| March 16, 2026 | 25.36 | 25.36 | 25.36 | 25.51 | 25.36 | 42,569 |
| March 13, 2026 | 25.52 | 25.36 | 25.36 | 25.52 | 25.36 | 26,743 |
| March 12, 2026 | 25.86 | 25.82 | 25.82 | 25.86 | 25.8 | 23,807 |
| March 11, 2026 | 25.83 | 25.8 | 25.8 | 25.87 | 25.8 | 62,526 |
| March 10, 2026 | 25.82 | 25.89 | 25.89 | 25.94 | 25.8 | 18,218 |
| March 09, 2026 | 25.9 | 25.82 | 25.82 | 25.9 | 25.8 | 19,204 |