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

31.74 USD +0.30 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 31.46 32.14 31.46 31.74 2,632 +0.30(+0.95%)
May 13, 2021 32.45 32.45 31.11 31.44 1,521 -0.59(-1.84%)
May 12, 2021 31.65 32.03 31.62 32.03 13,308 -0.01(-0.03%)
May 11, 2021 32.14 32.14 31.37 32.04 7,767 -0.38(-1.17%)
May 10, 2021 31.54 32.75 30.90 32.42 10,006 +0.45(+1.41%)
May 07, 2021 30.75 31.97 30.75 31.97 14,716 +1.22(+3.97%)
May 06, 2021 30.75 30.87 30.75 30.75 938 +0.35(+1.15%)
May 05, 2021 30.58 30.65 30.30 30.40 7,006 -0.11(-0.36%)
May 04, 2021 30.63 30.63 30.31 30.51 1,507 +0.00(+0.00%)
May 03, 2021 30.55 31.13 30.51 30.51 2,300 -0.12(-0.39%)
Apr 30, 2021 30.19 30.63 30.19 30.63 9,400 +0.53(+1.76%)
Apr 29, 2021 30.20 30.20 30.10 30.10 2,104 -0.10(-0.33%)
Apr 28, 2021 30.29 30.34 30.20 30.20 7,237 -0.45(-1.46%)
Apr 27, 2021 30.52 31.50 30.52 30.65 10,189 -0.27(-0.88%)
Apr 26, 2021 30.73 31.40 30.73 30.92 3,142 +0.24(+0.78%)
Apr 23, 2021 30.80 30.91 30.66 30.68 2,200 -0.12(-0.39%)
Apr 22, 2021 31.12 31.12 30.80 30.80 9,288 -0.37(-1.19%)
Apr 21, 2021 31.23 31.50 31.17 31.17 8,910 -0.04(-0.13%)
Apr 20, 2021 31.15 31.30 31.00 31.21 3,151 -0.46(-1.45%)
Apr 19, 2021 32.54 32.54 31.50 31.67 2,550 -0.87(-2.67%)
Apr 16, 2021 32.53 32.54 32.52 32.54 1,400 +0.50(+1.56%)
Apr 15, 2021 32.25 32.59 31.98 32.04 4,319 -0.16(-0.50%)
Apr 14, 2021 31.91 32.74 31.90 32.20 2,418 +0.10(+0.32%)
Apr 13, 2021 31.99 32.66 31.94 32.10 4,154 -0.38(-1.17%)
Apr 12, 2021 32.74 33.00 32.39 32.48 1,436 +0.44(+1.37%)
Apr 09, 2021 31.81 32.24 31.80 32.04 1,900 -0.25(-0.77%)
Apr 08, 2021 32.31 32.31 31.91 32.29 3,378 +0.00(+0.00%)
Apr 07, 2021 32.40 32.60 31.94 32.29 3,093 +0.71(+2.25%)
Apr 06, 2021 32.15 32.24 30.80 31.58 14,949 -0.38(-1.19%)
Apr 05, 2021 31.70 33.13 31.70 31.96 15,638 +0.20(+0.63%)
Apr 01, 2021 31.83 31.98 31.60 31.76 6,100 +0.36(+1.15%)
Mar 31, 2021 31.48 31.51 31.39 31.40 6,973 -0.24(-0.76%)
Mar 30, 2021 31.82 31.89 31.45 31.64 17,070 -0.24(-0.75%)
Mar 29, 2021 31.45 31.92 31.45 31.88 14,369 +0.68(+2.17%)
Mar 26, 2021 31.23 31.50 30.99 31.20 5,700 +0.22(+0.72%)
Mar 25, 2021 30.46 31.40 30.46 30.98 8,550 +0.18(+0.57%)
Mar 24, 2021 30.80 31.33 30.55 30.80 13,508 -0.09(-0.31%)
Mar 23, 2021 30.72 31.45 30.57 30.90 6,531 +0.37(+1.21%)
Mar 22, 2021 30.53 31.16 30.53 30.53 1,603 -0.81(-2.58%)
Mar 19, 2021 31.32 31.46 31.17 31.34 1,900 -0.16(-0.51%)
Mar 18, 2021 31.50 31.50 31.50 31.50 1,144 -0.19(-0.60%)
Mar 17, 2021 31.52 31.69 31.52 31.69 1,321 +0.19(+0.60%)
Mar 16, 2021 31.50 31.50 31.26 31.50 2,233 +0.01(+0.03%)
Mar 15, 2021 30.83 31.50 30.83 31.49 5,883 -0.01(-0.03%)
Mar 12, 2021 31.50 31.50 31.50 31.50 100 +0.00(+0.00%)
Mar 11, 2021 31.37 31.50 31.34 31.50 2,050 +0.00(+0.00%)
Mar 10, 2021 31.39 31.50 31.39 31.50 5,809 +0.09(+0.29%)
Mar 09, 2021 30.90 31.41 30.81 31.41 6,164 +0.61(+1.98%)
Mar 08, 2021 30.45 30.80 30.45 30.80 5,457 -0.49(-1.57%)
Mar 05, 2021 30.21 31.29 30.21 31.29 2,800 +0.84(+2.76%)
Mar 04, 2021 30.75 31.17 30.03 30.45 6,034 -0.20(-0.65%)
Mar 03, 2021 30.65 30.65 30.54 30.65 1,319 -0.18(-0.58%)
Mar 02, 2021 30.00 30.88 29.99 30.83 1,153 +0.83(+2.78%)
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.