Dark

CTA/PA
EIDP, Inc. Preferred Stock $3.50 Series
stock NYSE Preferred Stock

At Close

Jul 30, 2026

0.00USD-100.000%(-52.92)222

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-52.92)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

53.65USD0.000%(+53.65)2

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	52.9875	53.2500	52.9875	53.2500	+0.624%	483	0.000%
2026-07-30	52.9200	52.9200	52.9200	52.9200	+0.038%	207	+0.624%
2026-07-28	52.9000	53.2750	52.9000	52.9000	-0.704%	550	+0.662%
2026-07-27	53.2750	53.2750	53.2750	53.2750	-0.622%	503	-0.047%
2026-07-24	53.6087	53.6087	53.6087	53.6087	+1.340%	336	-0.669%
2026-07-20	52.8700	52.9000	52.8700	52.9000	+0.056%	372	+0.662%
2026-07-17	52.8702	52.8702	52.8702	52.8702	+0.190%	115	+0.718%
2026-07-16	53.5000	53.5000	52.7500	52.7700	-1.374%	1,101	+0.910%
2026-07-15	53.5050	53.5050	53.5050	53.5050	+1.125%	426	-0.477%
2026-07-14	52.7400	52.9100	52.7400	52.9100	+0.308%	516	+0.643%
2026-07-13	53.0200	54.7900	52.7473	52.7473	+0.014%	388	+0.953%
2026-07-10	52.7401	52.7401	52.7401	52.7401	-1.384%	379	+0.967%
2026-07-09	54.0000	54.5000	52.7560	53.4800	+1.386%	5,098	-0.430%
2026-07-08	53.6850	53.6850	52.7490	52.7490	-0.474%	2,472	+0.950%
2026-07-06	53.0000	53.0000	53.0000	53.0000	+0.094%	164	+0.472%
2026-07-02	53.1000	53.5000	52.9500	52.9500	-0.973%	2,758	+0.567%
2026-07-01	53.8800	53.8800	53.3600	53.4700	-0.718%	1,318	-0.411%
2026-06-30	53.2500	53.8569	53.2500	53.8569	-0.413%	900	-1.127%
2026-06-26	54.0800	54.0800	54.0800	54.0800	+1.769%	276	-1.535%
2026-06-25	53.3000	53.3000	53.1400	53.1400	-0.147%	448	+0.207%
2026-06-17	53.7045	53.7045	53.1000	53.2184	-0.619%	836	+0.059%
2026-06-16	53.5000	53.5500	53.5000	53.5500	+0.563%	439	-0.560%
2026-06-15	53.2200	53.2500	53.2100	53.2500	-0.523%	778	0.000%
2026-06-11	54.0300	54.0300	53.5300	53.5300	+0.810%	491	-0.523%
2026-06-10	53.1000	53.1000	53.1000	53.1000	-0.905%	279	+0.282%
2026-06-09	53.6300	53.6300	53.1300	53.5850	-0.112%	844	-0.625%
2026-06-08	53.1000	54.1800	53.1000	53.6450	+1.026%	2,093	-0.736%
2026-06-04	53.1000	53.1000	53.1000	53.1000	-1.007%	545	+0.282%
2026-06-03	53.1500	53.6400	53.1500	53.6400	+0.808%	587	-0.727%
2026-06-02	53.2100	53.2100	53.2100	53.2100	-1.600%	282	+0.075%
2026-05-29	54.0750	54.0750	54.0750	54.0750	+1.018%	495	-1.526%
2026-05-28	53.9802	53.9802	53.5300	53.5300	-0.852%	352	-0.523%
2026-05-27	53.9900	53.9900	53.9900	53.9900	-0.176%	371	-1.371%
2026-05-26	54.0850	54.0850	54.0850	54.0850	+1.740%	554	-1.544%
2026-05-22	54.0700	54.2400	53.1600	53.1600	+0.038%	1,408	+0.169%
2026-05-21	53.1500	53.4450	53.1400	53.1400	-1.263%	1,472	+0.207%
2026-05-19	54.5000	54.5000	53.8200	53.8200	-0.278%	463	-1.059%
2026-05-15	53.2000	53.9700	53.2000	53.9700	-0.148%	383	-1.334%
2026-05-14	54.0500	54.0500	54.0500	54.0500	+1.981%	555	-1.480%
2026-05-13	53.0000	53.0001	53.0000	53.0001	+0.000%	225	+0.472%
2026-05-12	54.0000	54.0100	53.0000	53.0000	-2.088%	1,780	+0.472%
2026-05-11	54.0000	54.1301	54.0000	54.1301	-0.221%	1,046	-1.626%
2026-05-08	54.2000	54.2500	54.1900	54.2500	-0.632%	753	-1.843%
2026-05-07	54.2300	54.5950	54.2300	54.5950	+0.543%	538	-2.464%
2026-05-06	54.2700	54.3000	54.2300	54.3000	-1.028%	933	-1.934%
2026-05-05	54.8640	54.8640	54.8640	54.8640	+0.493%	344	-2.942%
2026-05-01	54.5950	54.5950	54.5950	54.5950	+1.064%	281	-2.464%
2026-04-30	54.6900	54.9700	54.0100	54.0200	-0.717%	15,573	-1.425%
2026-04-29	54.2200	54.4100	54.1900	54.4100	+0.406%	1,043	-2.132%
2026-04-28	54.1900	54.1900	54.1900	54.1900	-0.092%	180	-1.735%
2026-04-27	54.2500	54.2500	54.2400	54.2400	+0.037%	631	-1.825%
2026-04-24	54.7500	54.7500	54.1900	54.2200	-0.514%	1,455	-1.789%
2026-04-23	54.5500	54.5500	54.5000	54.5000	-0.256%	1,095	-2.294%
2026-04-22	54.6400	54.6400	54.6400	54.6400	+0.093%	169	-2.544%
2026-04-21	54.5890	54.5890	54.5890	54.5890	-0.294%	170	-2.453%
2026-04-16	54.7500	54.7500	54.7500	54.7500	+0.514%	402	-2.740%
2026-04-15	54.5000	54.5000	54.3600	54.4700	+0.517%	1,324	-2.240%
2026-04-13	54.2100	54.2100	54.1900	54.1901	-1.095%	781	-1.735%
2026-04-06	54.7900	54.7900	54.7900	54.7900	+0.819%	105	-2.811%
2026-04-02	54.2700	54.6900	54.2700	54.3450	-0.367%	631	-2.015%
2026-04-01	54.5450	54.5450	54.5450	54.5450	+0.174%	530	-2.374%
2026-03-30	54.8509	54.9000	54.1500	54.4500	-0.820%	1,200	-2.204%
2026-03-25	54.9000	54.9001	54.9000	54.9001	-0.848%	306	-3.006%
2026-03-23	54.6850	55.3700	54.6850	55.3699	+0.453%	1,341	-3.829%
2026-03-20	55.0000	55.3700	55.0000	55.1200	-0.809%	1,453	-3.393%
2026-03-18	55.5697	55.5697	55.5697	55.5697	+0.907%	196	-4.174%
2026-03-16	55.0000	55.4300	55.0000	55.0700	+0.309%	507	-3.305%
2026-03-13	54.9001	54.9001	54.9001	54.9001	-0.182%	361	-3.006%
2026-03-12	55.5000	55.5000	55.0000	55.0001	-0.452%	723	-3.182%
2026-03-11	55.7000	55.7000	55.2500	55.2500	+2.082%	586	-3.620%
2026-03-10	54.1234	54.1234	54.1234	54.1234	-3.144%	252	-1.614%
2026-03-09	56.0000	56.0000	55.5000	55.8800	+1.140%	643	-4.707%
2026-03-04	55.0600	55.2500	55.0000	55.2500	-0.271%	893	-3.620%
2026-03-03	55.9700	55.9900	55.4000	55.4000	+2.083%	1,740	-3.881%
2026-03-02	54.4400	54.6750	54.2695	54.2695	+0.147%	1,019	-1.879%
2026-02-27	54.1900	54.1900	54.1900	54.1900	-0.478%	1,162	-1.735%
2026-02-26	54.2040	54.4500	54.1900	54.4500	-0.092%	1,267	-2.204%
2026-02-23	54.5000	54.5000	54.5000	54.5000	+0.276%	507	-2.294%
2026-02-19	54.3500	54.3500	54.3500	54.3500	-0.458%	355	-2.024%
2026-02-13	54.6001	54.6001	54.6001	54.6001	+0.073%	207	-2.473%
2026-02-12	54.9000	54.9000	54.5600	54.5600	+0.092%	473	-2.401%
2026-02-10	54.6000	54.6000	54.5100	54.5100	+0.018%	503	-2.312%
2026-02-09	54.5000	54.5001	54.5000	54.5000	+0.129%	727	-2.294%
2026-02-06	54.4300	54.4400	54.4300	54.4300	0.000%	1,897	-2.168%
2026-02-05	54.4400	54.4400	54.3000	54.4300	+0.443%	944	-2.168%
2026-02-04	54.2200	54.2200	54.0500	54.1900	-0.055%	3,696	-1.735%
2026-02-03	54.3295	54.3295	54.2200	54.2200	0.000%	422	-1.789%
2026-02-02	54.2200	54.2200	54.2200	54.2200	-0.184%	450	-1.789%
2026-01-30	54.2500	54.3200	54.2500	54.3200	+0.129%	423	-1.970%
2026-01-29	54.2500	54.2500	54.2500	54.2500	-0.312%	550	-1.843%
2026-01-27	54.2000	54.4200	54.1916	54.4200	+0.184%	1,173	-2.150%
2026-01-26	54.4500	54.4500	53.8200	54.3200	-0.695%	2,122	-1.970%
2026-01-23	54.4760	54.7000	53.6373	54.7000	+0.551%	2,012	-2.651%
2026-01-21	54.2000	54.6800	54.2000	54.4000	-0.129%	777	-2.114%
2026-01-20	54.4700	54.4700	54.4700	54.4700	-0.329%	256	-2.240%
2026-01-16	53.3000	54.6500	53.3000	54.6500	-0.003%	2,165	-2.562%
2026-01-15	53.9000	54.6519	53.9000	54.6519	+1.659%	5,496	-2.565%
2026-01-14	53.5000	53.7600	53.5000	53.7600	+0.093%	6,279	-0.949%
2026-01-13	53.7100	53.7100	53.7100	53.7100	-0.260%	273	-0.856%
2026-01-12	54.0000	54.0300	53.8500	53.8500	-0.737%	1,026	-1.114%
2026-01-08	55.0500	55.0500	53.6300	54.2500	-3.090%	3,812	-1.843%
2026-01-07	54.9100	55.9800	54.9100	55.9800	+2.716%	1,909	-4.877%
2026-01-06	54.8900	54.8900	54.4516	54.5000	+1.019%	1,113	-2.294%
2026-01-05	53.9500	53.9500	53.9500	53.9500	-0.276%	391	-1.297%
2026-01-02	54.0995	54.0995	54.0995	54.0995	+0.129%	340	-1.570%
2025-12-31	54.0300	54.0300	54.0300	54.0300	+0.056%	318	-1.444%
2025-12-30	53.7000	54.0101	53.7000	54.0000	0.000%	1,780	-1.389%
2025-12-29	53.8600	54.0000	53.8600	54.0000	-0.507%	2,339	-1.389%
2025-12-26	54.5756	55.0000	54.2750	54.2750	-0.413%	663	-1.889%
2025-12-24	54.5500	54.5500	54.5000	54.5000	+0.276%	1,325	-2.294%
2025-12-23	53.0200	54.3700	53.0200	54.3500	-0.257%	5,487	-2.024%
2025-12-22	53.1000	54.4900	53.1000	54.4900	+2.014%	1,841	-2.276%
2025-12-18	53.0200	53.6519	53.0200	53.4142	+0.214%	1,709	-0.307%
2025-12-17	53.0600	53.3000	53.0600	53.3000	+0.680%	1,302	-0.094%
2025-12-16	53.7576	53.9500	52.9400	52.9400	-1.047%	1,943	+0.586%
2025-12-15	53.1600	54.0103	53.1600	53.5000	+0.281%	1,541	-0.467%
2025-12-12	53.5300	53.5300	53.3500	53.3500	-0.280%	2,442	-0.187%
2025-12-11	53.5000	53.5000	53.5000	53.5000	-0.149%	715	-0.467%
2025-12-10	53.8254	53.8987	53.5800	53.5800	-0.501%	909	-0.616%
2025-12-09	53.8500	53.8500	53.8500	53.8500	-0.004%	221	-1.114%
2025-12-08	53.5800	53.8520	53.5800	53.8520	+0.004%	469	-1.118%
2025-12-05	53.8500	54.3950	53.8500	53.8500	-0.422%	1,397	-1.114%
2025-12-04	54.1320	54.1320	53.8800	54.0780	-0.665%	674	-1.531%
2025-12-03	53.8456	54.4400	53.8456	54.4400	-0.639%	907	-2.186%
2025-12-01	53.9562	54.7900	53.9562	54.7900	+1.783%	623	-2.811%
2025-11-26	54.6000	54.6000	53.7200	53.8300	-0.838%	2,385	-1.077%
2025-11-25	54.9700	54.9700	54.2850	54.2850	+0.286%	1,089	-1.907%
2025-11-21	53.5700	54.1300	53.5700	54.1300	-0.679%	445	-1.626%
2025-11-20	54.5000	54.5000	54.5000	54.5000	-0.070%	146	-2.294%
2025-11-19	54.5000	54.5384	54.5000	54.5384	+0.997%	1,480	-2.362%
2025-11-18	53.5700	54.8100	53.5700	54.0000	+0.840%	3,566	-1.389%
2025-11-17	54.2000	54.5800	53.5001	53.5500	-1.743%	2,112	-0.560%
2025-11-14	54.5500	54.5800	54.3487	54.5000	-0.147%	2,381	-2.294%
2025-11-12	54.5000	54.7500	54.4355	54.5800	+0.213%	1,567	-2.437%
2025-11-11	54.8400	54.8400	54.4640	54.4640	-0.848%	1,554	-2.229%
2025-11-10	54.9300	54.9300	54.7000	54.9300	+0.055%	556	-3.058%
2025-11-07	54.2000	54.9900	54.1101	54.9000	-0.127%	2,241	-3.005%
2025-11-06	54.1100	54.9800	54.1100	54.9700	+0.073%	905	-3.129%
2025-11-05	54.6218	54.9300	54.1900	54.9300	+0.073%	1,587	-3.058%
2025-11-03	54.8900	54.8900	54.8900	54.8900	-0.018%	293	-2.988%
2025-10-31	54.5372	55.0000	54.4374	54.9000	-0.164%	1,918	-3.005%
2025-10-30	54.2348	54.9900	54.2348	54.9900	+0.918%	921	-3.164%
2025-10-29	54.1400	54.5000	54.1400	54.4900	-0.711%	636	-2.276%
2025-10-27	54.9600	55.0000	54.1101	54.8800	-0.146%	1,808	-2.970%
2025-10-24	54.8462	54.9600	54.6262	54.9600	+0.696%	734	-3.111%
2025-10-23	54.9338	54.9338	54.1100	54.5800	-0.000%	3,196	-2.437%
2025-10-22	54.5800	54.5801	54.5800	54.5801	-0.018%	262	-2.437%
2025-10-21	54.1100	54.6200	54.1100	54.5900	+0.018%	5,300	-2.455%
2025-10-17	53.9700	54.5800	53.9700	54.5800	+1.140%	916	-2.437%
2025-10-16	53.9650	53.9650	53.9650	53.9650	-0.083%	189	-1.325%
2025-10-15	54.0400	54.0400	53.8222	54.0100	+0.427%	1,060	-1.407%
2025-10-14	54.0700	54.0700	53.7800	53.7801	-0.720%	1,271	-0.986%
2025-10-13	54.0000	54.2300	53.6000	54.1700	+0.065%	1,079	-1.698%
2025-10-10	54.4800	54.5300	54.0238	54.1350	-0.670%	2,040	-1.635%
2025-10-09	54.8000	54.8000	54.5000	54.5000	-0.611%	2,059	-2.294%
2025-10-08	55.0475	55.0750	54.8000	54.8350	-0.977%	2,505	-2.890%
2025-10-07	55.5500	55.6000	54.8000	55.3761	-0.205%	2,264	-3.839%
2025-10-06	55.2979	55.4900	55.1000	55.4900	-0.305%	944	-4.037%
2025-10-03	56.4800	56.4800	55.2500	55.6600	-0.943%	1,983	-4.330%
2025-10-02	55.6104	56.7700	55.5000	56.1899	+0.232%	6,547	-5.232%
2025-10-01	56.0900	56.0900	55.5800	56.0600	+0.559%	611	-5.012%
2025-09-30	55.9999	55.9999	55.7485	55.7485	+0.267%	634	-4.482%
2025-09-29	55.5211	55.8100	55.0101	55.6000	+0.370%	2,519	-4.227%
2025-09-26	55.5100	55.6870	55.0887	55.3950	-0.279%	1,606	-3.872%
2025-09-25	55.5500	55.5500	55.5500	55.5500	-0.341%	529	-4.140%
2025-09-24	55.4878	55.7400	55.4878	55.7400	-0.345%	1,376	-4.467%
2025-09-23	55.7234	55.9331	55.7234	55.9331	-0.061%	486	-4.797%
2025-09-22	56.2000	56.2000	55.9406	55.9670	+0.751%	1,139	-4.855%
2025-09-19	56.2100	56.2100	55.0700	55.5500	-1.182%	1,974	-4.140%
2025-09-18	56.2144	56.2144	56.2144	56.2144	+0.287%	271	-5.273%
2025-09-17	56.5000	56.8860	56.0538	56.0538	+0.042%	1,227	-5.002%
2025-09-16	55.9300	56.0303	55.8100	56.0303	+0.054%	869	-4.962%
2025-09-15	56.9000	57.8075	56.0000	56.0000	-2.761%	6,528	-4.911%
2025-09-12	57.5900	57.5900	57.5900	57.5900	+1.337%	1,399	-7.536%
2025-09-11	55.9900	56.8600	55.8200	56.8300	+0.282%	1,976	-6.299%
2025-09-10	55.8000	56.6700	54.8000	56.6700	+0.168%	1,597	-6.035%
2025-09-05	56.5752	56.5752	56.5752	56.5752	+1.641%	184	-5.877%
2025-09-04	55.6620	55.6620	55.6620	55.6620	-0.337%	434	-4.333%
2025-08-29	55.2500	55.8500	55.2500	55.8500	-0.268%	671	-4.655%
2025-08-27	55.2200	56.0000	55.2200	56.0000	+1.413%	1,743	-4.911%
2025-08-26	55.4300	55.4492	54.4406	55.2200	-1.218%	1,831	-3.568%
2025-08-25	56.2900	56.2900	55.9008	55.9008	+0.270%	1,292	-4.742%
2025-08-22	54.9500	56.0000	54.5000	55.7500	+1.696%	1,616	-4.484%
2025-08-21	54.8200	54.8200	54.8200	54.8200	+1.237%	518	-2.864%
2025-08-20	53.8701	54.8600	53.8701	54.1500	-1.402%	914	-1.662%
2025-08-19	54.6665	54.9885	54.4250	54.9200	+0.274%	557	-3.041%
2025-08-18	53.8700	54.7700	53.8700	54.7700	-0.157%	305	-2.775%
2025-08-15	54.5988	54.8560	53.5600	54.8560	-0.244%	7,298	-2.928%
2025-08-14	54.5500	54.9900	54.5500	54.9900	+1.439%	2,130	-3.164%
2025-08-12	54.0500	54.2500	53.7501	54.2100	+0.018%	1,687	-1.771%
2025-08-11	54.3000	54.5000	54.2000	54.2000	-0.184%	1,371	-1.753%
2025-08-08	54.3000	54.3600	54.3000	54.3000	-0.367%	1,156	-1.934%
2025-08-07	55.0500	56.3248	54.5000	54.5000	-0.547%	771	-2.294%
2025-08-06	54.8000	54.8000	54.8000	54.8000	-1.598%	153	-2.828%
2025-08-05	55.6900	55.6900	55.6900	55.6900	+2.711%	204	-4.381%
2025-08-01	54.2201	54.2201	54.2201	54.2201	+0.020%	477	-1.789%
2025-07-30	54.2094	54.2094	54.2094	54.2094	-1.437%	158	-1.770%
2025-07-29	55.2500	55.2500	55.0000	55.0000	-0.937%	998	-3.182%
2025-07-28	55.5200	55.5200	55.5200	55.5200	+0.325%	206	-4.089%
2025-07-25	55.3400	55.3400	54.4200	55.3400	-0.054%	649	-3.777%
2025-07-24	55.3700	55.3700	55.3700	55.3700	-0.234%	241	-3.829%
2025-07-23	55.5000	55.5000	55.5000	55.5000	+2.361%	210	-4.054%
2025-07-18	54.2300	54.2300	54.2200	54.2200	+0.037%	303	-1.789%
2025-07-17	54.1900	54.2000	54.1900	54.2000	+0.370%	396	-1.753%
2025-07-16	53.9900	54.0000	53.9900	54.0000	-0.917%	1,315	-1.389%
2025-07-15	54.5000	54.5000	54.5000	54.5000	-0.909%	165	-2.294%
2025-07-14	55.2600	55.2600	55.0000	55.0000	+1.852%	537	-3.182%
2025-07-11	54.5000	54.5000	53.9999	54.0000	-0.052%	4,003	-1.389%
2025-07-10	53.3547	54.0283	53.3547	54.0283	-1.642%	2,138	-1.441%
2025-07-08	54.9300	54.9300	54.9300	54.9300	-0.200%	278	-3.058%
2025-06-30	55.0400	55.0400	55.0400	55.0400	+1.606%	326	-3.252%
2025-06-26	54.5000	54.5000	54.1700	54.1700	-1.330%	572	-1.698%
2025-06-25	54.9000	54.9000	54.9000	54.9000	+1.685%	468	-3.005%
2025-06-24	53.9779	53.9900	53.7800	53.9900	-0.019%	1,640	-1.371%
2025-06-23	53.8000	54.0000	53.8000	54.0000	+0.204%	1,130	-1.389%
2025-06-18	54.0000	54.0000	53.7813	53.8900	+0.143%	1,070	-1.188%
2025-06-17	53.7800	53.8130	53.7800	53.8130	-0.383%	587	-1.046%
2025-06-16	53.8900	54.0200	53.8900	54.0200	-0.726%	903	-1.425%
2025-06-13	54.4150	54.4150	54.4150	54.4150	+1.181%	104	-2.141%
2025-06-12	53.7800	53.7800	53.7800	53.7800	-0.535%	377	-0.985%
2025-06-11	53.9698	54.0693	53.9698	54.0693	+0.538%	1,368	-1.515%
2025-06-10	53.8100	53.8100	53.7800	53.7800	0.000%	490	-0.985%
2025-06-09	53.9400	53.9400	53.7800	53.7800	0.000%	804	-0.985%
2025-06-06	54.0000	54.0000	53.7800	53.7800	+0.286%	751	-0.985%
2025-06-04	53.8004	53.8004	53.6266	53.6266	-0.285%	1,309	-0.702%
2025-06-03	54.0000	54.1270	53.7800	53.7800	-0.204%	1,251	-0.985%
2025-06-02	53.8900	53.8900	53.8900	53.8900	-0.204%	348	-1.188%
2025-05-30	54.0000	54.0000	54.0000	54.0000	-0.461%	828	-1.389%
2025-05-29	54.2500	54.2500	54.2500	54.2500	-0.055%	675	-1.843%
2025-05-28	54.2800	54.2800	54.2800	54.2800	+0.444%	455	-1.898%
2025-05-22	53.9574	54.0400	53.9574	54.0400	-1.083%	401	-1.462%
2025-05-21	54.6318	54.6318	54.6318	54.6318	+1.170%	366	-2.529%
2025-05-20	54.0000	54.0000	54.0000	54.0000	0.000%	167	-1.389%
2025-05-19	54.0500	54.0500	54.0000	54.0000	-0.662%	1,346	-1.389%
2025-05-16	54.1100	54.9053	54.1100	54.3600	-1.164%	3,015	-2.042%
2025-05-14	54.5000	55.0000	54.5000	55.0000	+0.917%	459	-3.182%
2025-05-13	54.5000	54.5000	54.5000	54.5000	+0.461%	313	-2.294%
2025-05-12	54.4100	54.4100	54.0500	54.2500	0.000%	6,097	-1.843%
2025-05-09	54.2700	54.2700	54.2500	54.2500	-0.768%	1,090	-1.843%
2025-05-08	54.5500	54.6700	54.5500	54.6700	-0.468%	811	-2.597%
2025-05-07	55.0000	55.0000	54.9270	54.9270	+0.599%	417	-3.053%
2025-05-06	54.5000	54.6000	54.5000	54.6000	-0.338%	843	-2.473%
2025-05-02	54.4300	54.7851	54.4100	54.7851	+0.986%	711	-2.802%
2025-05-01	54.1671	54.9800	54.1671	54.2500	-4.825%	1,868	-1.843%
2025-04-30	54.1000	57.0000	54.1000	57.0000	-0.516%	549	-6.579%
2025-04-25	53.7500	57.2954	53.7500	57.2954	+4.649%	553	-7.061%
2025-04-24	54.9450	55.2100	54.7500	54.7500	+0.275%	2,218	-2.740%
2025-04-23	54.6000	54.6000	54.6000	54.6000	+0.128%	247	-2.473%
2025-04-22	54.5300	54.5300	54.5300	54.5300	+1.906%	356	-2.347%
2025-04-21	56.2726	56.2726	53.5101	53.5101	-2.656%	518	-0.486%
2025-04-17	55.0000	55.0000	54.9700	54.9700	-0.055%	639	-3.129%
2025-04-16	55.0000	55.9263	55.0000	55.0000	-2.430%	1,227	-3.182%
2025-04-15	55.3194	56.3700	55.2900	56.3700	-1.105%	2,168	-5.535%
2025-04-14	57.0000	57.0000	57.0000	57.0000	+1.695%	614	-6.579%
2025-04-11	56.0300	56.0500	56.0000	56.0500	-1.649%	593	-4.996%
2025-04-10	56.9900	56.9900	56.9900	56.9900	-0.018%	205	-6.563%
2025-04-09	55.5000	57.0000	55.5000	57.0000	+1.786%	2,035	-6.579%
2025-04-08	56.0000	56.0000	56.0000	56.0000	+1.578%	194	-4.911%
2025-04-07	55.0000	56.5000	55.0000	55.1300	-2.425%	1,113	-3.410%
2025-04-04	56.9991	56.9991	56.0000	56.5000	-0.569%	923	-5.752%
2025-04-01	57.0500	57.6700	56.7499	56.8232	-0.746%	2,093	-6.288%
2025-03-31	57.2500	57.2500	57.2500	57.2500	+0.026%	411	-6.987%
2025-03-25	56.3138	57.2353	56.3138	57.2353	+0.272%	400	-6.963%
2025-03-24	57.0800	57.0800	57.0800	57.0800	-0.696%	248	-6.710%
2025-03-20	57.4000	57.4800	56.9200	57.4800	-0.209%	527	-7.359%
2025-03-19	56.7000	57.6001	56.7000	57.6001	+1.677%	475	-7.552%
2025-03-17	56.7400	57.5425	56.6500	56.6500	-1.769%	2,023	-6.002%
2025-03-13	56.9899	57.6700	56.9899	57.6700	+0.512%	975	-7.664%
2025-03-12	56.7500	57.3764	56.6500	57.3764	+0.140%	1,814	-7.192%
2025-03-11	57.6169	57.6169	57.2150	57.2962	-0.822%	1,335	-7.062%
2025-03-05	58.9000	58.9000	57.7710	57.7710	-0.257%	533	-7.826%
2025-03-04	57.9900	57.9900	57.9200	57.9200	-1.831%	854	-8.063%
2025-02-28	57.6700	59.0000	57.6700	59.0000	-0.169%	760	-9.746%
2025-02-27	57.6367	59.1000	57.6367	59.1000	+0.340%	1,055	-9.898%
2025-02-25	59.3400	59.3400	57.5000	58.9000	-0.747%	531	-9.593%
2025-02-24	58.4900	59.3430	58.4900	59.3430	+1.441%	732	-10.267%
2025-02-20	58.5000	58.5000	58.5000	58.5000	0.000%	335	-8.974%
2025-02-19	58.8000	58.8000	58.5000	58.5000	-0.510%	1,518	-8.974%
2025-02-18	59.0000	59.5000	58.0000	58.8000	+1.344%	2,060	-9.439%
2025-02-14	58.7800	58.7800	58.0200	58.0200	-1.894%	1,574	-8.221%
2025-02-13	58.7700	59.1400	58.5100	59.1400	-0.938%	610	-9.959%
2025-02-12	58.0201	61.0100	58.0201	59.7000	-0.500%	3,881	-10.804%
2025-02-11	63.2000	63.9900	57.5900	60.0000	+3.538%	9,455	-11.250%
2025-02-10	57.2000	69.4900	57.1500	57.9500	+3.022%	19,357	-8.110%
2025-02-05	56.5000	56.5000	56.2500	56.2500	-0.881%	430	-5.333%
2025-02-04	56.7500	56.7500	56.7500	56.7500	+0.979%	406	-6.167%
2025-02-03	56.4000	56.4000	56.2000	56.2000	-0.531%	1,252	-5.249%
2025-01-31	56.2500	56.9493	56.2500	56.5000	-0.458%	1,911	-5.752%
2025-01-27	56.7600	56.7600	56.7600	56.7600	+2.215%	133	-6.184%
2025-01-24	56.1250	56.1250	55.5300	55.5300	-1.350%	290	-4.106%
2025-01-23	56.2400	56.2900	55.1000	56.2900	+0.339%	899	-5.401%
2025-01-22	56.1000	56.1000	56.1000	56.1000	+1.630%	425	-5.080%
2025-01-21	55.2000	55.2000	55.2000	55.2000	-0.505%	460	-3.533%
2025-01-16	55.4800	55.4800	55.4800	55.4800	+1.038%	275	-4.019%
2025-01-15	54.9100	54.9100	54.9100	54.9100	+0.845%	434	-3.023%
2025-01-13	54.4500	54.4500	54.4500	54.4500	+0.081%	150	-2.204%
2025-01-10	54.5200	54.5200	54.4058	54.4058	+0.435%	647	-2.124%
2025-01-08	54.7500	54.7500	54.1700	54.1701	-1.866%	2,048	-1.699%
2025-01-07	56.0500	56.0500	55.2000	55.2000	-0.541%	772	-3.533%
2025-01-06	55.1600	55.5000	55.1600	55.5000	+0.316%	352	-4.054%
2024-12-31	56.0976	56.0976	55.2978	55.3250	+0.682%	899	-3.751%
2024-12-30	55.1000	55.1100	54.7700	54.9500	-1.611%	5,017	-3.094%
2024-12-27	55.8500	55.8500	55.8500	55.8500	+1.324%	830	-4.655%
2024-12-26	55.2000	55.2000	55.1000	55.1200	-1.747%	727	-3.393%
2024-12-23	56.0100	56.5000	55.9600	56.1001	+0.143%	1,545	-5.080%
2024-12-20	55.9700	56.0200	55.6501	56.0200	+0.448%	1,178	-4.945%
2024-12-19	56.5100	57.0000	55.7700	55.7700	-2.171%	2,882	-4.519%
2024-12-17	57.0000	57.1000	57.0000	57.0075	-1.524%	1,677	-6.591%
2024-12-16	57.8900	57.8900	57.8900	57.8900	+1.118%	224	-8.015%
2024-12-13	57.2500	57.2500	57.2500	57.2500	+0.421%	337	-6.987%
2024-12-12	56.6100	57.0100	56.6100	57.0100	-0.852%	323	-6.595%
2024-12-11	57.6000	57.6000	56.8759	57.5000	-0.174%	446	-7.391%
2024-12-10	57.6000	57.6000	57.6000	57.6000	+0.069%	341	-7.552%
2024-12-06	57.3700	57.5600	57.2800	57.5600	-2.441%	1,055	-7.488%
2024-12-05	59.0000	59.0000	59.0000	59.0000	+2.165%	345	-9.746%
2024-12-04	57.7502	57.7502	57.7500	57.7500	+0.400%	595	-7.792%
2024-12-02	59.0000	60.9000	56.1700	57.5200	-3.328%	2,459	-7.424%
2024-11-29	59.0000	59.5000	59.0000	59.5000	+1.709%	566	-10.504%
2024-11-27	58.5000	58.5000	58.5000	58.5000	+1.739%	305	-8.974%
2024-11-25	57.2500	58.0000	57.2500	57.5000	+0.437%	1,000	-7.391%
2024-11-22	57.2429	57.2500	57.2400	57.2499	+0.438%	1,252	-6.987%
2024-11-21	57.2500	57.2500	57.0000	57.0000	-2.929%	2,123	-6.579%
2024-11-19	59.0000	59.3000	58.5000	58.7200	+0.764%	1,713	-9.315%
2024-11-18	58.2750	58.2750	58.2750	58.2750	-1.229%	169	-8.623%
2024-11-15	59.0000	59.0000	59.0000	59.0000	+1.423%	180	-9.746%
2024-11-14	58.1720	58.1720	58.1720	58.1720	-2.966%	302	-8.461%
2024-11-13	58.5000	59.9500	58.5000	59.9500	+2.419%	478	-11.176%
2024-11-12	58.0983	61.8600	58.0983	58.5339	-2.444%	713	-9.027%
2024-11-07	59.2775	60.0000	59.2775	60.0000	+1.010%	440	-11.250%
2024-11-06	59.1416	59.5000	59.1416	59.4000	-0.586%	1,337	-10.354%
2024-11-04	60.0400	60.5000	58.5800	59.7500	-3.947%	3,573	-10.879%
2024-10-31	62.2050	62.2050	62.2050	62.2050	+3.675%	204	-14.396%
2024-10-30	60.0000	60.0000	60.0000	60.0000	+1.695%	678	-11.250%
2024-10-29	60.6200	60.6200	59.0000	59.0000	+0.941%	694	-9.746%
2024-10-28	59.4000	59.4000	58.4500	58.4500	-8.515%	557	-8.896%
2024-10-25	64.7200	64.7200	63.8900	63.8900	-1.708%	397	-16.654%
2024-10-24	64.4000	65.0000	64.4000	65.0000	+0.775%	551	-18.077%
2024-10-23	64.0000	64.5000	64.0000	64.5000	-0.769%	379	-17.442%
2024-10-22	64.9800	65.0001	64.9800	65.0001	+1.325%	600	-18.077%
2024-10-16	64.1500	64.1500	64.1500	64.1500	0.000%	708	-16.991%
2024-10-08	64.1500	64.1500	64.1500	64.1500	-0.537%	191	-16.991%
2024-10-04	65.0000	65.0000	64.4963	64.4963	-2.085%	740	-17.437%
2024-10-01	65.8700	65.8700	65.8700	65.8700	-0.026%	448	-19.159%
2024-09-30	65.8500	65.9977	64.7000	65.8873	+2.151%	3,755	-19.180%
2024-09-27	64.5000	64.5000	64.5000	64.5000	+1.192%	589	-17.442%
2024-09-26	63.7400	63.7400	63.7400	63.7400	-0.395%	394	-16.457%
2024-09-23	63.3126	64.0000	63.2400	63.9925	+0.776%	823	-16.787%
2024-09-20	61.7501	63.5000	61.7501	63.5000	+0.423%	333	-16.142%
2024-09-18	63.2324	63.2324	63.2324	63.2324	+1.988%	121	-15.787%
2024-09-17	62.0000	62.0000	62.0000	62.0000	+0.405%	262	-14.113%
2024-09-16	62.1300	62.1300	61.7500	61.7500	-0.242%	360	-13.765%
2024-09-13	61.8999	61.9000	61.8800	61.9000	-0.161%	1,109	-13.974%
2024-09-11	60.1600	62.0000	60.1600	62.0000	+1.044%	489	-14.113%
2024-09-10	60.1889	61.3596	60.1889	61.3596	+2.232%	746	-13.217%
2024-09-06	59.3400	60.0200	59.3400	60.0200	-0.435%	593	-11.280%
2024-09-05	59.3000	62.0000	59.3000	60.2820	+0.755%	1,449	-11.665%
2024-09-04	61.9600	61.9600	59.8300	59.8300	-4.425%	762	-10.998%
2024-08-30	62.6000	62.6000	62.6000	62.6000	-0.056%	398	-14.936%
2024-08-29	62.5850	63.0600	62.4999	62.6350	+0.780%	1,739	-14.984%
2024-08-28	62.2163	63.1162	62.1000	62.1500	-0.656%	1,761	-14.320%
2024-08-27	61.8700	63.2300	61.8700	62.5601	-3.218%	1,778	-14.882%
2024-08-26	58.2400	64.6400	57.9600	64.6400	+11.525%	4,064	-17.621%
2024-08-23	57.4999	57.9600	56.8791	57.9600	+2.312%	3,470	-8.126%
2024-08-21	56.6500	56.6500	56.6500	56.6500	+0.265%	312	-6.002%
2024-08-20	56.3000	56.8991	56.3000	56.5000	-1.396%	1,836	-5.752%
2024-08-19	57.2500	57.4500	57.2500	57.3000	+0.558%	1,058	-7.068%
2024-08-16	55.4100	57.5000	55.4100	56.9822	+2.648%	5,385	-6.550%
2024-08-15	55.5120	55.5120	55.5120	55.5120	+0.931%	152	-4.075%
2024-08-13	54.9700	55.0000	54.9500	55.0000	+0.457%	909	-3.182%
2024-08-12	55.1510	55.1510	54.5000	54.7500	-0.923%	1,395	-2.740%

.dark-mode .Q70KF1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q70KF1{ color: #333333; background-color: white; border: 2px solid #333333; }CTA/PAEIDP, Inc. Preferred Stock $3.50 Seriesstock NYSE Preferred Stock

CTA/PA
EIDP, Inc. Preferred Stock $3.50 Series
stock NYSE Preferred Stock