EQUITY COMMONWEALTH 6 1/2 SERIES D CUMULATIVE CONVERTIBLE PREFERRED SHARES (NY: EQC-PD )

29.91 USD +0.06 (+0.20%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 29.85 29.99 29.85 29.91 2,100 +0.06(+0.20%)
Feb 25, 2021 30.00 30.00 29.59 29.85 16,992 -0.02(-0.07%)
Feb 24, 2021 29.96 30.10 29.76 29.87 23,494 -0.23(-0.76%)
Feb 23, 2021 30.00 30.10 30.00 30.10 2,154 -0.20(-0.66%)
Feb 22, 2021 30.44 30.52 30.02 30.30 2,983 -0.31(-1.01%)
Feb 19, 2021 30.39 30.61 30.39 30.61 500 +0.55(+1.83%)
Feb 18, 2021 30.05 30.35 30.05 30.06 5,401 -0.26(-0.86%)
Feb 17, 2021 31.34 31.34 30.19 30.32 3,422 -0.21(-0.69%)
Feb 16, 2021 30.84 30.84 30.42 30.53 4,739 +0.23(+0.76%)
Feb 12, 2021 30.05 30.89 30.05 30.30 4,700 +0.16(+0.53%)
Feb 11, 2021 31.40 31.40 30.14 30.14 11,041 -0.37(-1.21%)
Feb 10, 2021 30.37 30.86 30.31 30.51 6,442 +0.14(+0.46%)
Feb 09, 2021 30.91 30.91 30.37 30.37 7,863 -0.52(-1.70%)
Feb 08, 2021 31.18 31.23 30.89 30.89 4,037 -0.55(-1.73%)
Feb 05, 2021 31.44 31.47 30.54 31.44 5,800 +0.18(+0.58%)
Feb 04, 2021 31.45 31.45 31.01 31.26 3,405 -0.06(-0.19%)
Feb 03, 2021 31.18 31.39 31.18 31.32 7,643 -0.03(-0.10%)
Feb 02, 2021 31.35 31.35 31.20 31.35 3,084 -0.04(-0.12%)
Feb 01, 2021 31.80 31.95 30.65 31.39 17,506 -0.59(-1.85%)
Jan 29, 2021 31.25 31.98 31.25 31.98 16,100 +0.73(+2.34%)
Jan 28, 2021 31.40 31.42 30.34 31.25 8,248 -0.13(-0.41%)
Jan 27, 2021 31.89 31.89 31.27 31.38 8,822 -0.60(-1.88%)
Jan 26, 2021 31.90 31.98 31.39 31.98 3,404 +0.08(+0.25%)
Jan 25, 2021 31.94 31.94 31.25 31.90 14,386 +0.40(+1.27%)
Jan 22, 2021 31.75 31.94 31.23 31.50 9,600 +0.02(+0.06%)
Jan 21, 2021 31.38 31.76 31.32 31.48 11,300 +0.14(+0.45%)
Jan 20, 2021 30.99 31.34 30.95 31.34 13,312 +0.18(+0.59%)
Jan 19, 2021 30.47 31.39 30.47 31.16 29,930 +1.15(+3.82%)
Jan 15, 2021 30.30 30.62 30.01 30.01 39,600 -0.29(-0.96%)
Jan 14, 2021 30.00 31.66 30.00 30.30 76,197 +0.51(+1.71%)
Jan 13, 2021 29.86 29.86 29.68 29.79 4,323 +0.01(+0.03%)
Jan 12, 2021 29.60 29.87 29.58 29.78 11,038 +0.26(+0.88%)
Jan 11, 2021 29.49 29.52 29.00 29.52 18,667 -0.08(-0.27%)
Jan 08, 2021 29.32 29.87 29.32 29.60 1,800 +0.15(+0.51%)
Jan 07, 2021 29.45 29.45 29.45 29.45 106 +0.00(+0.00%)
Jan 06, 2021 29.35 29.75 29.35 29.45 9,175 +0.05(+0.17%)
Jan 05, 2021 29.40 29.40 29.40 29.40 345 -0.06(-0.22%)
Jan 04, 2021 29.66 29.89 29.46 29.46 1,881 -0.41(-1.39%)
Dec 31, 2020 29.88 29.88 29.88 2,187 +0.01(+0.04%)
Dec 30, 2020 29.83 29.87 29.78 29.87 2,187 -0.09(-0.31%)
Dec 29, 2020 29.96 29.96 29.93 29.96 976 +0.00(+0.00%)
Dec 28, 2020 29.72 29.96 29.72 29.96 979 +0.00(+0.00%)
Dec 24, 2020 29.94 29.96 29.94 29.96 300 +0.35(+1.18%)
Dec 23, 2020 29.61 29.61 29.61 29.61 183 +0.00(+0.00%)
Dec 22, 2020 29.62 29.62 29.36 29.61 3,442 -0.27(-0.90%)
Dec 21, 2020 29.80 29.89 29.75 29.88 1,239 +0.16(+0.55%)
Dec 18, 2020 29.85 29.85 29.63 29.72 1,700 -0.14(-0.45%)
Dec 17, 2020 29.50 29.86 29.50 29.85 2,714 +0.02(+0.08%)
Dec 16, 2020 29.58 29.83 29.58 29.83 1,430 +0.27(+0.91%)
Dec 15, 2020 29.68 29.70 29.50 29.56 1,826 +0.04(+0.14%)
Dec 14, 2020 29.40 29.53 29.40 29.52 2,400 +0.10(+0.34%)
Dec 11, 2020 29.42 29.42 29.42 29.42 100 +0.05(+0.17%)
Dec 10, 2020 29.40 29.40 29.37 29.37 1,388 +0.02(+0.07%)
Dec 09, 2020 29.35 29.35 29.35 29.35 616 +0.15(+0.51%)
Dec 08, 2020 29.45 29.50 29.10 29.20 2,047 -0.20(-0.68%)
Dec 07, 2020 29.34 29.54 29.34 29.40 2,879 +0.12(+0.42%)
Dec 04, 2020 29.11 29.44 29.06 29.28 2,900 -0.14(-0.48%)
Dec 03, 2020 29.46 29.46 29.02 29.42 3,407 -0.08(-0.27%)
Dec 02, 2020 29.50 29.50 29.50 29.50 326 +0.33(+1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.