NYSE - Delayed Quote USD

El Paso Energy Capital Trust I PFD CV TR SECS (EP-PC)

46.51 +0.05 (+0.10%)
At close: 3:58 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 46.60 46.66 46.51 46.51 46.51 1,827
Apr 18, 2024 47.07 47.07 46.47 46.47 46.47 1,977
Apr 17, 2024 46.77 46.85 46.77 46.85 46.85 1,670
Apr 16, 2024 46.75 46.90 46.75 46.89 46.89 2,748
Apr 15, 2024 47.23 47.23 46.85 46.85 46.85 3,638
Apr 12, 2024 47.14 47.15 47.14 47.15 47.15 1,063
Apr 11, 2024 46.99 46.99 46.99 46.99 46.99 1,191
Apr 10, 2024 47.25 47.25 47.00 47.00 47.00 5,157
Apr 9, 2024 47.74 47.74 47.25 47.36 47.36 3,121
Apr 8, 2024 47.26 47.68 47.25 47.31 47.31 2,472
Apr 5, 2024 47.50 47.56 47.32 47.34 47.34 6,346
Apr 4, 2024 47.16 47.65 47.16 47.59 47.59 4,553
Apr 3, 2024 47.56 47.75 47.11 47.44 47.44 3,598
Apr 2, 2024 47.52 47.79 47.52 47.70 47.70 1,558
Apr 1, 2024 47.94 47.94 47.53 47.73 47.73 5,440
Mar 28, 2024 47.80 47.96 47.51 47.96 47.96 1,595
Mar 27, 2024 47.96 47.96 47.20 47.96 47.96 7,791
Mar 26, 2024 47.41 47.99 47.41 47.96 47.96 5,169
Mar 25, 2024 47.81 47.81 47.81 47.81 47.81 -
Mar 22, 2024 47.89 48.59 47.52 47.81 47.81 5,401
Mar 21, 2024 47.68 47.87 47.44 47.60 47.60 3,311
Mar 20, 2024 47.31 47.70 47.22 47.70 47.70 7,008
Mar 19, 2024 47.50 47.50 47.29 47.35 47.35 4,216
Mar 18, 2024 46.99 47.27 46.99 47.27 47.27 4,116
Mar 15, 2024 46.86 47.15 46.86 46.90 46.90 1,364
Mar 14, 2024 47.00 47.19 46.65 46.65 46.65 2,022
Mar 13, 2024 47.16 47.50 47.16 47.48 47.48 2,753
Mar 12, 2024 47.15 47.42 47.15 47.15 47.15 525,324
Mar 11, 2024 47.12 47.38 47.11 47.30 47.30 1,802
Mar 8, 2024 47.24 47.55 47.20 47.20 47.20 2,729
Mar 7, 2024 47.18 47.35 47.18 47.24 47.24 3,984
Mar 6, 2024 47.17 47.45 47.11 47.17 47.17 19,927
Mar 5, 2024 47.70 47.70 47.06 47.42 47.42 2,231
Mar 4, 2024 47.45 47.89 47.07 47.74 47.74 2,337
Mar 1, 2024 47.09 47.25 47.09 47.21 47.21 1,790
Feb 29, 2024 47.48 47.84 47.29 47.35 47.35 22,613
Feb 28, 2024 47.15 47.29 47.15 47.29 47.29 2,556
Feb 27, 2024 47.15 47.29 47.02 47.08 47.08 3,178
Feb 26, 2024 47.31 47.31 47.00 47.16 47.16 2,817
Feb 23, 2024 47.00 47.25 46.90 46.98 46.98 7,648
Feb 22, 2024 47.49 47.49 46.99 46.99 46.99 20,049
Feb 21, 2024 47.25 47.27 47.00 47.00 47.00 3,776
Feb 20, 2024 47.27 47.50 47.07 47.21 47.21 3,751
Feb 16, 2024 47.10 47.10 47.10 47.10 47.10 -
Feb 15, 2024 47.28 47.28 47.01 47.10 47.10 16,929
Feb 14, 2024 47.60 47.60 47.01 47.01 47.01 3,786
Feb 13, 2024 47.10 47.33 47.10 47.25 47.25 2,748
Feb 12, 2024 47.54 47.54 47.39 47.41 47.41 2,899
Feb 9, 2024 47.25 47.56 47.25 47.50 47.50 5,954
Feb 8, 2024 47.29 47.29 47.12 47.18 47.18 922
Feb 7, 2024 47.17 47.28 47.00 47.15 47.15 2,244
Feb 6, 2024 47.00 47.15 47.00 47.14 47.14 1,156
Feb 5, 2024 47.23 47.23 46.99 46.99 46.99 2,724
Feb 2, 2024 47.18 47.18 46.99 47.01 47.01 1,351
Feb 1, 2024 47.19 47.41 46.95 47.04 47.04 4,087
Jan 31, 2024 46.99 47.39 46.88 47.03 47.03 39,834
Jan 30, 2024 47.06 47.15 46.90 47.00 47.00 4,945
Jan 29, 2024 47.17 47.17 47.04 47.04 47.04 1,252
Jan 26, 2024 47.14 47.23 46.81 46.96 46.96 2,634
Jan 25, 2024 46.81 47.27 46.81 46.99 46.99 3,266
Jan 24, 2024 47.04 47.04 46.83 46.83 46.83 27,056
Jan 23, 2024 46.68 47.23 46.68 47.23 47.23 4,314
Jan 22, 2024 46.95 47.00 46.85 47.00 47.00 1,925
Jan 19, 2024 46.28 46.97 46.28 46.97 46.97 3,258
Jan 18, 2024 46.97 46.97 46.17 46.26 46.26 7,432
Jan 17, 2024 47.10 47.10 46.94 46.95 46.95 4,301
Jan 16, 2024 46.80 47.24 46.80 47.24 47.24 2,332
Jan 12, 2024 47.00 47.09 46.99 47.01 47.01 4,726
Jan 11, 2024 46.93 47.05 46.80 47.00 47.00 4,622
Jan 10, 2024 47.04 47.25 47.04 47.13 47.13 1,618
Jan 9, 2024 46.95 46.95 46.60 46.84 46.84 2,852
Jan 8, 2024 47.25 47.25 46.71 46.92 46.92 7,815
Jan 5, 2024 46.85 47.02 46.42 46.69 46.69 4,360
Jan 4, 2024 46.95 47.03 46.82 46.85 46.85 2,790
Jan 3, 2024 46.80 47.25 46.80 47.25 47.25 770
Jan 2, 2024 46.89 47.15 46.89 47.15 47.15 1,263
Dec 29, 2023 47.10 47.10 46.76 47.10 47.10 2,865
Dec 28, 2023 47.07 47.27 46.81 47.10 47.10 1,917
Dec 27, 2023 46.38 47.13 46.38 47.13 47.13 3,858
Dec 26, 2023 46.15 46.40 46.15 46.38 46.38 3,155
Dec 22, 2023 46.42 46.42 46.30 46.31 46.31 1,596
Dec 21, 2023 46.27 46.46 46.26 46.40 46.40 3,479
Dec 20, 2023 46.50 46.68 46.27 46.42 46.42 4,021
Dec 19, 2023 46.14 46.50 46.11 46.50 46.50 10,119
Dec 18, 2023 46.87 46.90 46.27 46.48 46.48 1,882
Dec 15, 2023 46.50 46.98 46.50 46.69 46.69 2,787
Dec 14, 2023 46.42 46.75 46.38 46.50 46.50 2,184
Dec 13, 2023 46.72 47.20 46.72 47.15 47.15 2,491
Dec 12, 2023 46.74 46.80 46.62 46.65 46.65 3,785
Dec 11, 2023 47.00 47.19 46.49 46.74 46.74 9,038
Dec 8, 2023 46.80 47.00 46.41 47.00 47.00 7,385
Dec 7, 2023 46.76 47.07 46.75 46.75 46.75 6,909
Dec 6, 2023 46.85 47.18 46.81 46.99 46.99 2,222
Dec 5, 2023 46.76 46.85 46.72 46.72 46.72 1,489
Dec 4, 2023 46.79 46.98 46.75 46.75 46.75 1,118
Dec 1, 2023 46.41 47.29 46.41 46.75 46.75 9,506
Nov 30, 2023 45.85 47.28 45.85 46.60 46.60 180,008
Nov 29, 2023 46.10 46.10 45.80 45.80 45.80 8,424
Nov 28, 2023 45.85 45.85 45.85 45.85 45.85 300
Nov 27, 2023 45.87 46.30 45.80 46.00 46.00 4,251
Nov 24, 2023 45.93 45.99 45.86 45.87 45.87 769
Nov 22, 2023 45.89 46.00 45.87 45.87 45.87 1,244
Nov 21, 2023 46.10 46.10 45.84 46.01 46.01 4,857
Nov 20, 2023 45.58 45.99 45.58 45.58 45.58 3,041
Nov 17, 2023 45.81 46.38 45.56 45.56 45.56 4,745
Nov 16, 2023 46.05 46.05 45.66 45.66 45.66 1,812
Nov 15, 2023 45.89 46.01 45.53 45.53 45.53 1,867
Nov 14, 2023 45.95 45.95 45.52 45.52 45.52 1,488
Nov 13, 2023 45.61 45.61 45.59 45.61 45.61 3,529
Nov 10, 2023 45.51 45.51 45.51 45.51 45.51 355
Nov 9, 2023 45.71 45.86 45.41 45.41 45.41 1,890
Nov 8, 2023 45.86 45.90 45.79 45.79 45.79 1,027
Nov 7, 2023 46.19 46.25 45.53 45.53 45.53 2,322
Nov 6, 2023 46.07 46.52 45.85 46.26 46.26 4,287
Nov 3, 2023 45.82 46.44 45.70 45.70 45.70 3,701
Nov 2, 2023 45.91 46.77 45.30 45.30 45.30 3,827
Nov 1, 2023 45.55 45.69 45.55 45.59 45.59 3,077
Oct 31, 2023 45.10 45.90 45.10 45.88 45.88 5,599
Oct 30, 2023 45.10 45.29 45.10 45.29 45.29 480
Oct 27, 2023 45.40 45.40 45.13 45.25 45.25 86,094
Oct 26, 2023 45.80 45.80 45.80 45.80 45.80 -
Oct 25, 2023 45.54 45.90 45.54 45.80 45.80 3,074
Oct 24, 2023 45.90 45.90 45.41 45.75 45.75 1,479
Oct 23, 2023 45.10 45.53 45.10 45.53 45.53 829
Oct 20, 2023 45.00 45.00 45.00 45.00 45.00 686
Oct 19, 2023 45.34 45.34 45.34 45.34 45.34 474
Oct 18, 2023 45.13 45.24 45.04 45.24 45.24 3,034
Oct 17, 2023 45.01 45.35 45.01 45.10 45.10 6,569
Oct 16, 2023 45.08 45.11 45.08 45.11 45.11 486
Oct 13, 2023 45.68 45.68 45.10 45.10 45.10 1,590
Oct 12, 2023 45.40 45.98 45.40 45.40 45.40 4,164
Oct 11, 2023 45.68 45.80 45.45 45.57 45.57 2,059
Oct 10, 2023 45.18 45.99 45.07 45.66 45.66 5,030
Oct 9, 2023 45.12 45.54 45.12 45.54 45.54 1,279
Oct 6, 2023 45.64 45.68 45.10 45.68 45.68 3,651
Oct 5, 2023 45.00 45.07 44.91 44.91 44.91 21,147
Oct 4, 2023 45.00 45.00 44.75 45.00 45.00 5,765
Oct 3, 2023 45.00 45.43 44.87 44.95 44.95 5,061
Oct 2, 2023 45.21 45.41 45.21 45.41 45.41 1,169
Sep 29, 2023 45.53 45.99 45.41 45.41 45.41 11,351
Sep 28, 2023 45.46 45.52 45.37 45.52 45.52 1,648
Sep 27, 2023 45.27 45.50 45.25 45.26 45.26 1,578
Sep 26, 2023 45.16 45.50 45.15 45.50 45.50 3,888
Sep 25, 2023 45.40 45.50 45.34 45.34 45.34 1,814
Sep 22, 2023 45.55 45.55 45.55 45.55 45.55 538
Sep 21, 2023 45.55 45.62 45.46 45.62 45.62 2,694
Sep 20, 2023 45.54 45.81 45.54 45.81 45.81 2,796
Sep 19, 2023 45.47 45.65 45.47 45.60 45.60 6,947
Sep 18, 2023 45.84 45.87 45.80 45.87 45.87 1,066
Sep 15, 2023 45.75 45.84 45.50 45.84 45.84 23,362
Sep 14, 2023 45.37 45.67 45.37 45.67 45.67 504
Sep 13, 2023 45.87 45.96 45.87 45.93 45.93 912
Sep 12, 2023 46.08 46.08 45.82 45.82 45.82 834
Sep 11, 2023 45.90 46.05 45.80 45.98 45.98 8,623
Sep 8, 2023 45.95 45.95 45.77 45.77 45.77 573
Sep 7, 2023 45.95 46.50 45.95 45.95 45.95 1,097
Sep 6, 2023 45.91 45.99 45.91 45.99 45.99 1,281
Sep 5, 2023 46.15 46.15 45.92 45.92 45.92 560
Sep 1, 2023 46.20 46.20 46.03 46.14 46.14 1,107
Aug 31, 2023 45.90 46.62 45.82 46.38 46.38 12,408
Aug 30, 2023 45.80 45.80 45.80 45.80 45.80 367
Aug 29, 2023 45.88 45.89 45.84 45.89 45.89 652
Aug 28, 2023 45.50 45.50 45.50 45.50 45.50 -
Aug 25, 2023 45.69 45.69 45.50 45.50 45.50 557
Aug 24, 2023 45.64 45.64 45.62 45.62 45.62 843
Aug 23, 2023 45.74 45.77 45.74 45.77 45.77 673
Aug 22, 2023 45.60 45.72 45.60 45.72 45.72 811
Aug 21, 2023 45.60 45.84 45.60 45.70 45.70 1,567
Aug 18, 2023 45.89 45.89 45.89 45.89 45.89 159
Aug 17, 2023 45.51 45.65 45.50 45.51 45.51 2,687
Aug 16, 2023 45.61 45.62 45.50 45.50 45.50 2,527
Aug 15, 2023 45.73 45.73 45.65 45.65 45.65 2,325
Aug 14, 2023 45.81 45.81 45.81 45.81 45.81 410
Aug 11, 2023 45.51 45.84 45.51 45.84 45.84 1,250
Aug 10, 2023 45.61 45.72 45.60 45.72 45.72 1,133
Aug 9, 2023 45.60 45.67 45.58 45.67 45.67 2,537
Aug 8, 2023 45.61 45.75 45.56 45.60 45.60 4,538
Aug 7, 2023 45.80 45.90 45.74 45.90 45.90 1,127
Aug 4, 2023 45.74 45.85 45.74 45.85 45.85 820
Aug 3, 2023 45.70 45.99 45.70 45.91 45.91 3,947
Aug 2, 2023 45.78 45.94 45.75 45.92 45.92 1,981
Aug 1, 2023 45.85 45.94 45.81 45.81 45.81 3,281
Jul 31, 2023 46.21 46.30 46.14 46.17 46.17 5,017
Jul 28, 2023 46.25 46.62 46.10 46.62 46.62 1,366
Jul 27, 2023 46.25 46.25 46.25 46.25 46.25 786
Jul 26, 2023 46.06 46.06 46.06 46.06 46.06 827
Jul 25, 2023 46.12 46.19 46.12 46.19 46.19 542
Jul 24, 2023 46.25 46.25 46.00 46.10 46.10 5,355
Jul 21, 2023 46.27 46.27 46.23 46.23 46.23 576
Jul 20, 2023 46.50 46.52 46.27 46.27 46.27 14,844
Jul 19, 2023 46.56 46.78 46.53 46.53 46.53 2,762
Jul 18, 2023 46.00 46.72 46.00 46.67 46.67 4,555
Jul 17, 2023 46.57 46.57 46.57 46.57 46.57 215
Jul 14, 2023 46.25 46.25 46.15 46.15 46.15 6,071
Jul 13, 2023 46.00 46.00 46.00 46.00 46.00 -
Jul 12, 2023 46.25 46.25 46.00 46.00 46.00 2,390
Jul 11, 2023 46.13 46.25 46.13 46.25 46.25 232
Jul 10, 2023 46.00 46.10 46.00 46.10 46.10 402
Jul 7, 2023 46.00 46.25 46.00 46.10 46.10 504
Jul 6, 2023 46.25 46.25 46.00 46.00 46.00 902
Jul 5, 2023 46.45 46.48 46.40 46.42 46.42 1,453
Jul 3, 2023 46.35 46.52 46.35 46.52 46.52 1,543
Jun 30, 2023 46.25 46.60 46.00 46.45 46.45 23,201
Jun 29, 2023 46.04 46.04 45.80 45.89 45.89 2,854
Jun 28, 2023 45.95 46.10 45.65 46.00 46.00 6,750
Jun 27, 2023 45.60 45.60 45.60 45.60 45.60 240
Jun 26, 2023 45.36 45.71 45.36 45.71 45.71 1,023
Jun 23, 2023 45.45 45.45 45.45 45.45 45.45 -
Jun 22, 2023 45.48 45.88 45.45 45.45 45.45 3,728
Jun 21, 2023 45.90 45.90 45.45 45.45 45.45 1,553
Jun 20, 2023 45.17 46.06 45.15 46.05 46.05 50,445
Jun 16, 2023 45.93 45.93 45.67 45.67 45.67 1,550
Jun 15, 2023 45.70 46.00 45.70 45.93 45.93 1,785
Jun 14, 2023 45.70 45.70 45.70 45.70 45.70 2,479
Jun 13, 2023 46.12 46.18 46.12 46.18 46.18 1,052
Jun 12, 2023 46.15 46.25 46.00 46.00 46.00 101,355
Jun 9, 2023 46.20 46.24 46.20 46.22 46.22 736
Jun 8, 2023 46.21 46.43 46.20 46.40 46.40 1,242
Jun 7, 2023 46.31 46.60 46.15 46.21 46.21 3,189
Jun 6, 2023 46.00 46.00 46.00 46.00 46.00 1,040
Jun 5, 2023 46.40 46.25 46.04 46.17 46.17 2,710
Jun 2, 2023 46.35 46.35 46.27 46.30 46.30 2,597
Jun 1, 2023 46.40 46.40 46.06 46.38 46.38 767
May 31, 2023 45.80 46.82 45.80 46.71 46.71 17,740
May 30, 2023 45.80 45.80 45.70 45.80 45.80 1,184
May 26, 2023 45.67 45.95 45.67 45.95 45.95 339
May 25, 2023 45.42 45.85 45.42 45.67 45.67 2,065
May 24, 2023 45.80 46.28 45.30 45.70 45.70 2,866
May 23, 2023 45.60 45.81 45.15 45.81 45.81 2,576
May 22, 2023 45.80 46.15 45.80 45.84 45.84 2,435
May 19, 2023 46.14 46.14 46.14 46.14 46.14 505
May 18, 2023 46.10 46.22 46.10 46.22 46.22 1,825
May 17, 2023 46.10 46.25 46.10 46.25 46.25 1,930
May 16, 2023 46.20 46.25 46.10 46.11 46.11 1,293
May 15, 2023 46.34 46.34 46.10 46.26 46.26 101,592
May 12, 2023 46.08 46.20 46.01 46.01 46.01 1,702
May 11, 2023 46.04 46.05 46.04 46.05 46.05 1,012
May 10, 2023 46.14 46.14 45.86 46.04 46.04 1,414
May 9, 2023 46.05 46.10 46.00 46.10 46.10 1,761
May 8, 2023 46.03 46.13 45.92 45.92 45.92 100,423
May 5, 2023 46.53 46.53 46.07 46.11 46.11 1,830
May 4, 2023 46.62 46.62 45.75 45.82 45.82 1,831
May 3, 2023 45.73 46.02 45.73 45.80 45.80 825
May 2, 2023 45.74 46.05 45.74 45.79 45.79 2,507
May 1, 2023 46.25 46.25 45.76 45.89 45.89 4,228
Apr 28, 2023 46.10 46.77 46.08 46.38 46.38 12,300
Apr 27, 2023 45.78 46.03 45.66 45.66 45.66 905
Apr 26, 2023 46.10 46.10 46.10 46.10 46.10 -
Apr 25, 2023 46.03 46.10 45.56 46.10 46.10 2,082
Apr 24, 2023 45.59 45.90 45.59 45.90 45.90 2,148
Apr 21, 2023 45.69 45.93 45.69 45.90 45.90 3,966
Apr 20, 2023 45.72 45.75 45.65 45.65 45.65 1,238

Related Tickers

GLP-PB Global Partners LP
26.26
+0.17%
 
GLP-PA Global Partners LP
25.50
0.00%
 
SEAL-PB Seapeak LLC
25.01
+0.04%
 
TNP-PE Tsakos Energy Navigation Limited
26.28
+0.26%
 
DLNG-PB Dynagas LNG Partners LP
26.40
+0.38%
 
NS-PC NuStar Energy L.P. 9.00% CUM PFD C
25.48
-0.04%
 
DLNG-PA Dynagas LNG Partners LP
25.74
+0.53%
 
ET-PI Energy Transfer LP
11.00
-0.27%
 
TNP-PF Tsakos Energy Navigation Limited
27.07
+1.06%
 
OSG Overseas Shipholding Group, Inc.
5.98
+0.84%