Canada markets close in 4 hours 47 minutes

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
46.21+0.01 (+0.02%)
As of 10:39AM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202446.3146.4146.2146.2146.212,458
May 02, 202446.4746.5046.2046.2046.205,274
May 01, 202446.6646.6646.2746.2846.281,959
Apr 30, 202446.5046.5546.1246.1546.154,187
Apr 29, 202446.6346.7046.6346.6646.661,391
Apr 26, 202446.5446.6546.5246.5246.522,860
Apr 25, 202446.5246.6946.5246.5946.596,949
Apr 24, 202446.8746.8746.5246.6746.674,617
Apr 23, 202446.5246.8746.5246.7046.7018,085
Apr 22, 202446.4546.6446.4546.6346.632,259
Apr 19, 202446.6046.6646.5146.5146.511,827
Apr 18, 202447.0747.0746.4746.4746.471,977
Apr 17, 202446.7746.8546.7746.8546.851,670
Apr 16, 202446.7546.9046.7546.8946.892,748
Apr 15, 202447.2347.2346.8546.8546.853,638
Apr 12, 202447.1447.1547.1447.1547.151,063
Apr 11, 202446.9946.9946.9946.9946.991,191
Apr 10, 202447.2547.2547.0047.0047.005,157
Apr 09, 202447.7447.7447.2547.3647.363,121
Apr 08, 202447.2647.6847.2547.3147.312,472
Apr 05, 202447.5047.5647.3247.3447.346,346
Apr 04, 202447.1647.6547.1647.5947.594,553
Apr 03, 202447.5647.7547.1147.4447.443,598
Apr 02, 202447.5247.7947.5247.7047.701,558
Apr 01, 202447.9447.9447.5347.7347.735,440
Mar 28, 202447.8047.9647.5147.9647.961,595
Mar 27, 202447.9647.9647.2047.9647.967,791
Mar 26, 202447.4147.9947.4147.9647.965,169
Mar 25, 202447.8147.8147.8147.8147.81-
Mar 22, 202447.8948.5947.5247.8147.815,401
Mar 21, 202447.6847.8747.4447.6047.603,311
Mar 20, 202447.3147.7047.2247.7047.707,008
Mar 19, 202447.5047.5047.2947.3547.354,216
Mar 18, 202446.9947.2746.9947.2747.274,116
Mar 15, 202446.8647.1546.8646.9046.901,364
Mar 14, 202447.0047.1946.6546.6546.652,022
Mar 13, 202447.1647.5047.1647.4847.482,753
Mar 12, 202447.1547.4247.1547.1547.15525,324
Mar 11, 202447.1247.3847.1147.3047.301,802
Mar 08, 202447.2447.5547.2047.2047.202,729
Mar 07, 202447.1847.3547.1847.2447.243,984
Mar 06, 202447.1747.4547.1147.1747.1719,927
Mar 05, 202447.7047.7047.0647.4247.422,231
Mar 04, 202447.4547.8947.0747.7447.742,337
Mar 01, 202447.0947.2547.0947.2147.211,790
Feb 29, 202447.4847.8447.2947.3547.3522,613
Feb 28, 202447.1547.2947.1547.2947.292,556
Feb 27, 202447.1547.2947.0247.0847.083,178
Feb 26, 202447.3147.3147.0047.1647.162,817
Feb 23, 202447.0047.2546.9046.9846.987,648
Feb 22, 202447.4947.4946.9946.9946.9920,049
Feb 21, 202447.2547.2747.0047.0047.003,776
Feb 20, 202447.2747.5047.0747.2147.213,751
Feb 16, 202447.1047.1047.1047.1047.10-
Feb 15, 202447.2847.2847.0147.1047.1016,929
Feb 14, 202447.6047.6047.0147.0147.013,786
Feb 13, 202447.1047.3347.1047.2547.252,748
Feb 12, 202447.5447.5447.3947.4147.412,899
Feb 09, 202447.2547.5647.2547.5047.505,954
Feb 08, 202447.2947.2947.1247.1847.18922
Feb 07, 202447.1747.2847.0047.1547.152,244
Feb 06, 202447.0047.1547.0047.1447.141,156
Feb 05, 202447.2347.2346.9946.9946.992,724
Feb 02, 202447.1847.1846.9947.0147.011,351
Feb 01, 202447.1947.4146.9547.0447.044,087
Jan 31, 202446.9947.3946.8847.0347.0339,834
Jan 30, 202447.0647.1546.9047.0047.004,945
Jan 29, 202447.1747.1747.0447.0447.041,252
Jan 26, 202447.1447.2346.8146.9646.962,634
Jan 25, 202446.8147.2746.8146.9946.993,266
Jan 24, 202447.0447.0446.8346.8346.8327,056
Jan 23, 202446.6847.2346.6847.2347.234,314
Jan 22, 202446.9547.0046.8547.0047.001,925
Jan 19, 202446.2846.9746.2846.9746.973,258
Jan 18, 202446.9746.9746.1746.2646.267,432
Jan 17, 202447.1047.1046.9446.9546.954,301
Jan 16, 202446.8047.2446.8047.2447.242,332
Jan 12, 202447.0047.0946.9947.0147.014,726
Jan 11, 202446.9347.0546.8047.0047.004,622
Jan 10, 202447.0447.2547.0447.1347.131,618
Jan 09, 202446.9546.9546.6046.8446.842,852
Jan 08, 202447.2547.2546.7146.9246.927,815
Jan 05, 202446.8547.0246.4246.6946.694,360
Jan 04, 202446.9547.0346.8246.8546.852,790
Jan 03, 202446.8047.2546.8047.2547.25770
Jan 02, 202446.8947.1546.8947.1547.151,263
Dec 29, 202347.1047.1046.7647.1047.102,865
Dec 28, 202347.0747.2746.8147.1047.101,917
Dec 27, 202346.3847.1346.3847.1347.133,858
Dec 26, 202346.1546.4046.1546.3846.383,155
Dec 22, 202346.4246.4246.3046.3146.311,596
Dec 21, 202346.2746.4646.2646.4046.403,479
Dec 20, 202346.5046.6846.2746.4246.424,021
Dec 19, 202346.1446.5046.1146.5046.5010,119
Dec 18, 202346.8746.9046.2746.4846.481,882
Dec 15, 202346.5046.9846.5046.6946.692,787
Dec 14, 202346.4246.7546.3846.5046.502,184
Dec 13, 202346.7247.2046.7247.1547.152,491
Dec 12, 202346.7446.8046.6246.6546.653,785
Dec 11, 202347.0047.1946.4946.7446.749,038
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...