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

31.97 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 28.39 28.39 26.75 27.11 36,200 -1.29(-4.54%)
Feb 27, 2020 28.39 28.54 28.39 28.40 7,924 +0.00(+0.00%)
Feb 26, 2020 28.40 28.64 28.40 28.40 6,670 -0.35(-1.22%)
Feb 25, 2020 28.80 28.80 28.51 28.75 10,725 -0.05(-0.17%)
Feb 24, 2020 28.83 28.90 28.80 28.80 2,799 -0.04(-0.14%)
Feb 21, 2020 28.80 28.84 28.80 28.84 1,200 -0.06(-0.21%)
Feb 20, 2020 28.81 29.08 28.81 28.90 10,130 -0.09(-0.31%)
Feb 19, 2020 28.99 28.99 28.85 28.99 1,637 +0.01(+0.03%)
Feb 18, 2020 29.02 29.04 28.87 28.98 2,750 +0.23(+0.80%)
Feb 14, 2020 28.75 28.75 28.75 28.75 200 -0.02(-0.07%)
Feb 13, 2020 28.55 29.07 28.55 28.77 3,812 -0.05(-0.17%)
Feb 12, 2020 28.82 28.90 28.82 28.82 2,426 +0.16(+0.56%)
Feb 11, 2020 28.77 28.85 28.47 28.66 6,356 -0.23(-0.80%)
Feb 10, 2020 28.70 28.89 28.68 28.89 11,801 +0.00(+0.00%)
Feb 07, 2020 28.85 29.02 28.85 28.89 4,500 -0.06(-0.21%)
Feb 06, 2020 29.18 29.18 28.91 28.95 1,910 -0.01(-0.03%)
Feb 05, 2020 29.25 29.25 28.66 28.96 1,531 -0.11(-0.38%)
Feb 04, 2020 29.07 29.30 29.07 29.07 1,373 -0.00(-0.01%)
Feb 03, 2020 29.24 29.24 29.07 29.07 5,695 +0.18(+0.63%)
Jan 31, 2020 29.10 29.24 28.89 28.89 25,300 -0.21(-0.72%)
Jan 30, 2020 28.82 29.10 28.82 29.10 2,338 +0.37(+1.29%)
Jan 29, 2020 28.80 28.80 28.47 28.73 1,179 -0.24(-0.83%)
Jan 28, 2020 28.92 29.04 28.87 28.97 2,396 +0.03(+0.11%)
Jan 27, 2020 29.20 29.20 28.94 28.94 789 +0.06(+0.22%)
Jan 24, 2020 28.87 28.87 28.87 28.87 1,100 -0.29(-1.00%)
Jan 23, 2020 28.84 29.17 28.84 29.17 2,212 -0.08(-0.28%)
Jan 22, 2020 29.01 29.25 29.01 29.25 2,370 +0.03(+0.10%)
Jan 21, 2020 28.83 29.22 28.83 29.22 2,516 +0.19(+0.65%)
Jan 17, 2020 29.95 29.95 28.87 29.03 2,700 +0.03(+0.09%)
Jan 16, 2020 29.12 29.12 28.80 29.00 7,176 -0.10(-0.33%)
Jan 15, 2020 28.64 29.10 28.64 29.10 5,790 +0.14(+0.48%)
Jan 14, 2020 28.96 28.96 28.88 28.96 3,119 +0.16(+0.57%)
Jan 13, 2020 28.81 28.85 28.60 28.80 10,164 +0.15(+0.51%)
Jan 10, 2020 28.65 28.68 28.50 28.65 5,200 +0.15(+0.53%)
Jan 09, 2020 29.05 29.05 28.26 28.50 8,838 -0.41(-1.42%)
Jan 08, 2020 28.80 29.06 28.60 28.91 7,317 +0.26(+0.90%)
Jan 07, 2020 28.65 28.65 28.65 28.65 870 -0.30(-1.03%)
Jan 06, 2020 29.38 29.38 28.76 28.95 2,553 +0.39(+1.37%)
Jan 03, 2020 27.96 28.95 27.96 28.56 3,900 +0.05(+0.18%)
Jan 02, 2020 28.53 28.87 28.38 28.51 4,008 +0.27(+0.96%)
Dec 31, 2019 28.00 28.24 27.88 28.24 1,400 +0.25(+0.89%)
Dec 30, 2019 28.20 28.48 27.99 27.99 1,754 -0.26(-0.92%)
Dec 27, 2019 28.23 28.25 27.36 28.25 5,400 +0.15(+0.53%)
Dec 26, 2019 28.00 28.10 27.69 28.10 16,804 -0.09(-0.31%)
Dec 24, 2019 28.08 28.33 28.08 28.19 6,700 -0.12(-0.42%)
Dec 23, 2019 27.45 28.42 27.45 28.31 5,668 -0.24(-0.84%)
Dec 20, 2019 28.58 28.58 28.55 28.55 600 +0.00(+0.00%)
Dec 19, 2019 27.86 28.72 27.86 28.55 7,478 -0.05(-0.17%)
Dec 18, 2019 27.85 28.69 27.43 28.60 12,992 -0.30(-1.04%)
Dec 17, 2019 28.90 28.90 28.90 28.90 1,037 -0.34(-1.15%)
Dec 16, 2019 28.25 29.48 28.25 29.24 2,884 -0.24(-0.83%)
Dec 13, 2019 28.81 29.48 28.81 29.48 2,300 +0.24(+0.81%)
Dec 12, 2019 28.90 29.25 28.90 29.24 1,282 +0.14(+0.49%)
Dec 11, 2019 28.52 29.10 28.51 29.10 36,564 +0.33(+1.15%)
Dec 10, 2019 28.88 28.94 28.77 28.77 5,445 -0.18(-0.64%)
Dec 09, 2019 28.94 28.98 28.94 28.95 1,426 +0.02(+0.09%)
Dec 06, 2019 28.88 28.93 28.88 28.93 1,600 -0.32(-1.09%)
Dec 05, 2019 29.11 29.61 29.04 29.25 29,922 +0.17(+0.58%)
Dec 04, 2019 28.75 29.44 28.75 29.08 134,184 +0.23(+0.80%)
Dec 03, 2019 28.88 28.90 28.67 28.85 14,639 +0.15(+0.52%)
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.