Dark

EP/PC
El Paso Energy Capital Trust I
stock NYSE

At Close

Jun 30, 2026

0.00USD0.000%(0.00)2,514

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

50.60USD0.000%(+50.60)4

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	50.4400	50.4400	50.4400	50.4400	-0.237%	30,710	0.000%
2026-06-29	50.5600	50.5600	50.5600	50.5600	+0.119%	7,793	-0.237%
2026-06-24	50.5000	50.5000	50.5000	50.5000	-0.345%	11,995	-0.119%
2026-06-02	50.6750	50.6750	50.6750	50.6750	-0.010%	1,326	-0.464%
2026-05-12	50.6800	50.6800	50.6800	50.6800	+0.836%	615	-0.474%
2026-04-29	50.2600	50.2600	50.2600	50.2600	+0.080%	338	+0.358%
2026-04-27	50.2100	50.2200	50.2100	50.2200	-0.099%	4,178	+0.438%
2026-04-23	50.2700	50.2700	50.2700	50.2700	-0.455%	1,986	+0.338%
2026-04-10	50.5000	50.5000	50.5000	50.5000	-0.040%	236	-0.119%
2026-04-02	50.5200	50.5200	50.5200	50.5200	-0.316%	1,507	-0.158%
2026-03-31	50.6500	50.6800	50.6400	50.6800	-0.118%	18,980	-0.474%
2026-03-30	50.7400	50.7400	50.7400	50.7400	-0.236%	1,884	-0.591%
2026-03-26	50.8600	50.8600	50.8600	50.8600	+0.713%	13,460	-0.826%
2026-03-25	50.5000	50.5000	50.5000	50.5000	+0.198%	2,160	-0.119%
2026-03-18	50.4000	50.4000	50.4000	50.4000	-0.238%	676	+0.079%
2026-03-16	50.5000	50.5200	50.5000	50.5200	-1.712%	7,967	-0.158%
2026-03-12	51.4000	51.4000	51.4000	51.4000	+0.391%	1,959	-1.868%
2026-03-04	51.2000	51.2000	51.2000	51.2000	+0.867%	12,598	-1.484%
2026-02-27	50.9500	50.9500	50.7600	50.7600	-0.295%	19,365	-0.630%
2026-02-26	50.9159	50.9159	50.9100	50.9100	+0.414%	3,990	-0.923%
2026-02-17	50.7000	50.7000	50.7000	50.7000	+0.198%	2,571	-0.513%
2026-02-13	50.6000	50.6000	50.6000	50.6000	+0.877%	77,291	-0.316%
2026-02-05	50.1500	50.1600	50.1500	50.1600	+0.290%	6,649	+0.558%
2026-02-03	50.0150	50.0150	50.0150	50.0150	+0.030%	3,015	+0.850%
2026-01-29	50.0000	50.0000	50.0000	50.0000	0.000%	1,833	+0.880%
2026-01-22	50.0000	50.0000	50.0000	50.0000	+0.773%	21,225	+0.880%
2026-01-20	49.6167	49.6167	49.6167	49.6167	+0.745%	1,019	+1.659%
2026-01-09	49.2500	49.2500	49.2500	49.2500	+0.122%	1,901	+2.416%
2025-12-31	49.1900	49.1900	49.1900	49.1900	+0.490%	8,011	+2.541%
2025-12-19	48.9500	48.9500	48.9500	48.9500	-0.407%	4,033	+3.044%
2025-12-18	49.1500	49.1500	49.1500	49.1500	-0.203%	5,162	+2.625%
2025-12-01	49.2500	49.2500	49.2500	49.2500	-0.411%	848	+2.416%
2025-11-26	49.4532	49.4532	49.4532	49.4532	+0.781%	1,647	+1.995%
2025-11-24	49.0700	49.0700	49.0700	49.0700	-0.406%	1,735	+2.792%
2025-11-13	49.2700	49.2700	49.2700	49.2700	+0.142%	1,195	+2.375%
2025-11-06	49.2000	49.2000	49.2000	49.2000	-0.264%	3,289	+2.520%
2025-10-31	49.3300	49.3300	49.3300	49.3300	-0.504%	12,821	+2.250%
2025-10-14	49.5800	49.5800	49.5800	49.5800	-0.081%	1,105	+1.735%
2025-10-10	49.6200	49.6200	49.6200	49.6200	0.000%	951	+1.653%
2025-10-07	49.6200	49.6200	49.6200	49.6200	+0.649%	589	+1.653%
2025-09-19	49.4000	49.4000	49.2000	49.3000	-0.805%	2,429	+2.312%
2025-09-11	49.7000	49.7000	49.7000	49.7000	+0.060%	1,193	+1.489%
2025-09-08	49.6700	49.6700	49.6700	49.6700	+0.141%	856	+1.550%
2025-09-04	49.6000	49.6000	49.6000	49.6000	+0.916%	4,827	+1.694%
2025-08-29	49.1500	49.1500	49.1500	49.1500	-0.526%	8,044	+2.625%
2025-08-21	49.4100	49.4100	49.4100	49.4100	-0.061%	864	+2.085%
2025-08-13	49.4400	49.4400	49.4400	49.4400	+0.898%	944	+2.023%
2025-08-12	48.9800	49.0000	48.9800	49.0000	-0.265%	3,679	+2.939%
2025-08-05	49.1300	49.1300	49.1300	49.1300	-0.203%	1,416	+2.666%
2025-08-04	49.2300	49.2300	49.2300	49.2300	+0.469%	807	+2.458%
2025-07-07	49.0000	49.0000	49.0000	49.0000	+0.225%	820	+2.939%
2025-05-22	48.8900	48.8900	48.8900	48.8900	+0.082%	1,282	+3.170%
2025-04-30	48.8500	48.8500	48.8500	48.8500	+0.205%	2,130	+3.255%
2025-04-14	48.7500	48.7500	48.7500	48.7500	-0.470%	1,121	+3.467%
2025-04-11	48.9800	48.9800	48.9800	48.9800	+1.513%	14,228	+2.981%
2025-04-07	48.2500	48.2500	48.2500	48.2500	-1.198%	20,129	+4.539%
2025-03-24	48.8350	48.8350	48.8350	48.8350	+0.051%	7,287	+3.287%
2025-03-03	48.8100	48.8100	48.8100	48.8100	-0.367%	21,839	+3.339%
2025-02-25	48.9900	48.9900	48.9900	48.9900	+0.534%	2,195	+2.960%
2025-02-19	48.7300	48.7300	48.7300	48.7300	+1.839%	3,664	+3.509%
2025-01-07	47.8500	47.8500	47.8500	47.8500	-0.209%	3,527	+5.413%
2024-12-31	48.0000	48.0000	47.9500	47.9500	+0.651%	39,359	+5.193%
2024-12-30	47.6400	47.6400	47.6400	47.6400	-0.168%	3,020	+5.877%
2024-12-27	47.7200	47.7200	47.7200	47.7200	+0.147%	4,999	+5.700%
2024-12-19	47.6500	47.6500	47.6500	47.6500	+0.443%	8,888	+5.855%
2024-12-18	47.4400	47.4400	47.4400	47.4400	-2.024%	50,535	+6.324%
2024-12-11	48.4200	48.4200	48.4200	48.4200	+0.509%	3,496	+4.172%
2024-12-09	48.1750	48.1750	48.1750	48.1750	+0.093%	1,489	+4.702%
2024-12-06	48.1235	48.1300	48.1235	48.1300	-0.783%	5,571	+4.800%
2024-12-05	48.5100	48.5100	48.5100	48.5100	+0.269%	1,952	+3.979%
2024-11-21	48.4400	48.4400	48.3800	48.3800	+0.373%	6,561	+4.258%
2024-11-20	48.2000	48.2000	48.2000	48.2000	-0.104%	2,201	+4.647%
2024-11-19	48.2500	48.2500	48.2500	48.2500	+0.920%	3,970	+4.539%
2024-10-31	47.8100	47.8100	47.8100	47.8100	-0.881%	16,890	+5.501%
2024-10-29	48.2350	48.2350	48.2350	48.2350	-0.114%	1,868	+4.571%
2024-10-01	48.0800	48.2900	48.0800	48.2900	+0.249%	4,496	+4.452%
2024-09-27	48.1700	48.1700	48.1700	48.1700	-0.487%	2,839	+4.712%
2024-09-25	48.4055	48.4055	48.4055	48.4055	-0.400%	7,469	+4.203%
2024-09-24	48.5700	48.6000	48.5700	48.6000	+0.413%	6,190	+3.786%
2024-09-23	48.4000	48.4000	48.4000	48.4000	-0.412%	945	+4.215%
2024-09-11	48.6000	48.6000	48.6000	48.6000	+1.103%	1,768	+3.786%
2024-09-03	48.0700	48.0700	48.0700	48.0700	+0.292%	3,412	+4.930%
2024-08-30	48.1400	48.1400	47.9300	47.9300	-0.312%	2,505	+5.237%
2024-08-28	48.0600	48.0800	48.0600	48.0800	-0.259%	63,265	+4.908%
2024-08-22	48.1100	48.2050	48.1100	48.2050	+1.101%	5,449	+4.636%
2024-08-16	47.6800	47.6800	47.6800	47.6800	+0.063%	1,199	+5.789%
2024-08-14	47.6500	47.6500	47.6500	47.6500	+0.400%	908	+5.855%
2024-08-12	47.4600	47.4600	47.4600	47.4600	-0.158%	678	+6.279%
2024-08-08	47.5350	47.5350	47.5350	47.5350	-0.137%	252	+6.111%
2024-08-07	47.6000	47.6500	47.6000	47.6000	-0.178%	7,629	+5.966%
2024-08-06	47.4800	47.6851	47.4800	47.6851	+0.284%	786	+5.777%
2024-08-05	47.4500	47.5500	47.4500	47.5500	+0.147%	1,265	+6.078%
2024-08-02	47.3000	47.5300	47.3000	47.4800	+0.487%	1,989	+6.234%
2024-08-01	47.1200	47.4050	47.1200	47.2500	0.000%	3,041	+6.751%
2024-07-31	47.2200	47.6700	47.0300	47.2500	+0.489%	128,643	+6.751%
2024-07-30	47.4000	47.4345	47.0200	47.0200	-0.455%	4,096	+7.274%
2024-07-29	47.5000	47.5000	47.2000	47.2350	-0.306%	2,658	+6.785%
2024-07-26	47.6710	47.6712	47.3800	47.3800	+0.021%	747	+6.458%
2024-07-25	47.6400	47.6400	47.3700	47.3700	+0.254%	393	+6.481%
2024-07-24	47.2500	47.2500	47.2500	47.2500	-0.000%	1,365	+6.751%
2024-07-23	47.2500	47.2501	47.2500	47.2501	+0.000%	722	+6.751%
2024-07-22	47.6850	47.6850	47.2500	47.2500	-0.421%	1,484	+6.751%
2024-07-19	47.4400	47.4500	47.4400	47.4500	+0.222%	588	+6.301%
2024-07-18	47.3500	47.3500	47.2850	47.3450	-0.023%	528	+6.537%
2024-07-17	47.4499	47.4500	47.3557	47.3560	+0.034%	1,209	+6.512%
2024-07-16	47.1100	47.3400	47.1100	47.3400	+0.180%	1,121	+6.548%
2024-07-15	47.2729	47.3600	47.2550	47.2550	-0.074%	2,170	+6.740%
2024-07-12	47.3000	47.3900	47.2900	47.2900	-0.149%	2,321	+6.661%
2024-07-11	47.2200	47.3604	47.2200	47.3604	+0.600%	694	+6.502%
2024-07-10	47.1700	47.1700	47.0000	47.0780	-0.132%	925	+7.141%
2024-07-09	47.1000	47.2400	47.0900	47.1400	-0.085%	3,647	+7.000%
2024-07-08	47.1900	47.1900	47.1800	47.1800	+0.159%	350	+6.910%
2024-07-05	47.0100	47.1050	46.9000	47.1050	-0.391%	2,586	+7.080%
2024-07-03	47.1100	47.2900	47.1100	47.2900	+0.853%	512	+6.661%
2024-07-02	47.1200	47.1200	46.8000	46.8900	-0.128%	4,450	+7.571%
2024-07-01	46.9500	46.9500	46.9500	46.9500	-0.824%	574	+7.433%
2024-06-28	47.3500	47.3500	47.2000	47.3400	+0.382%	2,084	+6.548%
2024-06-27	47.1600	47.1600	47.1600	47.1600	+0.011%	339	+6.955%
2024-06-26	47.2800	47.2800	47.1300	47.1550	-0.074%	5,464	+6.966%
2024-06-25	47.0580	47.3500	46.8200	47.1900	+0.920%	3,102	+6.887%
2024-06-24	47.0330	47.0330	46.7500	46.7600	-0.085%	3,364	+7.870%
2024-06-21	47.2345	47.2345	46.8000	46.8000	-0.278%	1,732	+7.778%
2024-06-20	46.9300	46.9304	46.9300	46.9304	+0.279%	783	+7.478%
2024-06-18	47.0000	47.5300	46.8000	46.8000	-0.658%	5,764	+7.778%
2024-06-17	47.5000	47.5000	47.1000	47.1100	-0.032%	1,567	+7.069%
2024-06-14	47.7100	47.7100	47.0200	47.1250	-1.474%	2,229	+7.034%
2024-06-13	47.6600	47.8300	47.6600	47.8300	+0.483%	624	+5.457%
2024-06-12	48.1910	48.1910	47.6000	47.6000	-0.063%	7,372	+5.966%
2024-06-11	47.5100	47.9200	47.5000	47.6300	+0.274%	2,225	+5.900%
2024-06-10	47.3500	47.6201	47.3500	47.5000	+0.063%	1,783	+6.189%
2024-06-07	47.3500	48.0000	47.3500	47.4700	+0.253%	4,546	+6.257%
2024-06-06	47.5500	47.5500	47.3500	47.3500	+0.488%	8,059	+6.526%
2024-06-05	47.0500	47.5000	47.0500	47.1200	+0.127%	1,831	+7.046%
2024-06-04	47.2500	47.2500	47.0600	47.0600	-0.021%	847	+7.182%
2024-06-03	47.4100	47.5000	47.0700	47.0700	-0.905%	4,839	+7.160%
2024-05-31	46.3500	47.9000	46.3500	47.5000	+2.592%	37,646	+6.189%
2024-05-30	46.3400	46.5000	46.3000	46.3000	-0.086%	1,207	+8.942%
2024-05-29	46.2600	46.3600	46.2500	46.3400	+0.195%	2,136	+8.848%
2024-05-28	46.3000	46.3000	46.2500	46.2500	-0.216%	6,352	+9.059%
2024-05-24	46.1600	46.4150	46.1600	46.3500	+0.433%	1,190	+8.824%
2024-05-23	46.5300	46.5300	46.1400	46.1500	-0.827%	6,789	+9.296%
2024-05-22	46.6800	46.7200	46.4765	46.5350	+0.183%	6,694	+8.392%
2024-05-21	46.5750	46.7400	46.4000	46.4500	-0.215%	17,912	+8.590%
2024-05-20	46.7000	46.7000	46.5500	46.5500	-0.043%	1,177	+8.357%
2024-05-17	46.5700	46.5700	46.5700	46.5700	-0.064%	745	+8.310%
2024-05-16	46.5600	46.6000	46.4200	46.6000	0.000%	2,962	+8.240%
2024-05-15	46.5000	46.6000	46.5000	46.6000	+0.713%	2,714	+8.240%
2024-05-14	46.5000	46.5500	46.2700	46.2700	-0.452%	4,042	+9.012%
2024-05-13	46.5000	46.5200	46.4400	46.4800	+0.315%	2,126	+8.520%
2024-05-10	46.4350	46.4350	46.3330	46.3340	+0.130%	2,360	+8.862%
2024-05-09	46.2740	46.2740	46.2740	46.2740	+0.095%	513	+9.003%
2024-05-08	46.4000	46.4000	46.2300	46.2300	-0.388%	3,104	+9.107%
2024-05-07	46.7700	46.7700	46.4100	46.4100	+0.194%	3,596	+8.683%
2024-05-06	46.3100	46.5000	46.3100	46.3200	-0.194%	2,321	+8.895%
2024-05-03	46.2100	46.4900	46.2100	46.4100	+0.455%	9,169	+8.683%
2024-05-02	46.4700	46.4700	46.2000	46.2000	-0.173%	5,274	+9.177%
2024-05-01	46.6600	46.6600	46.2700	46.2801	+0.282%	1,959	+8.989%
2024-04-30	46.5409	46.5410	46.1200	46.1500	-1.093%	4,187	+9.296%
2024-04-29	46.6250	46.7000	46.6250	46.6600	+0.301%	1,391	+8.101%
2024-04-26	46.5400	46.6500	46.5200	46.5200	-0.150%	2,860	+8.426%
2024-04-25	46.5200	46.6900	46.5200	46.5900	-0.171%	6,949	+8.264%
2024-04-24	46.8700	46.8700	46.5200	46.6700	-0.064%	4,617	+8.078%
2024-04-23	46.5200	46.7000	46.5200	46.7000	+0.150%	18,085	+8.009%
2024-04-22	46.4500	46.6400	46.4500	46.6300	+0.247%	2,259	+8.171%
2024-04-19	46.6000	46.6600	46.5150	46.5150	+0.100%	1,827	+8.438%
2024-04-18	47.0700	47.0700	46.4687	46.4687	-0.814%	1,977	+8.546%
2024-04-17	46.7700	46.8500	46.7700	46.8500	-0.085%	1,670	+7.663%
2024-04-16	46.7500	46.8900	46.7500	46.8900	+0.085%	2,748	+7.571%
2024-04-15	47.2286	47.2286	46.8500	46.8500	-0.636%	3,638	+7.663%
2024-04-12	47.1500	47.1500	47.1500	47.1500	+0.340%	1,063	+6.978%
2024-04-11	46.9900	46.9900	46.9900	46.9900	-0.212%	1,191	+7.342%
2024-04-10	47.2500	47.2500	47.0000	47.0900	-0.444%	5,157	+7.114%
2024-04-09	47.7400	47.7400	47.2500	47.3000	-0.027%	3,121	+6.638%
2024-04-08	47.2600	47.6765	47.2500	47.3130	-0.057%	2,472	+6.609%
2024-04-05	47.5000	47.5550	47.3298	47.3399	-0.526%	6,346	+6.549%
2024-04-04	47.1600	47.6050	47.1600	47.5900	+0.316%	4,553	+5.989%
2024-04-03	47.1500	47.7500	47.1060	47.4400	-0.545%	3,598	+6.324%
2024-04-02	47.5200	47.7900	47.5200	47.7000	-0.063%	1,558	+5.744%
2024-04-01	47.9400	47.9400	47.5300	47.7300	-0.480%	5,440	+5.678%
2024-03-28	47.7300	47.9600	47.5100	47.9600	0.000%	1,595	+5.171%
2024-03-27	47.9600	47.9600	47.2500	47.9600	+0.008%	7,791	+5.171%
2024-03-26	47.4100	47.9900	47.4100	47.9560	+0.310%	5,169	+5.180%
2024-03-22	47.8900	48.5900	47.5200	47.8080	+0.431%	5,401	+5.505%
2024-03-21	47.6400	47.8700	47.4400	47.6030	-0.203%	3,311	+5.960%
2024-03-20	47.3100	47.7000	47.2200	47.7000	+0.739%	7,008	+5.744%
2024-03-19	47.5000	47.5000	47.2900	47.3500	+0.169%	4,216	+6.526%
2024-03-18	46.9900	47.2700	46.9900	47.2700	+0.789%	4,116	+6.706%
2024-03-15	46.8600	47.1500	46.8600	46.9000	+0.536%	1,364	+7.548%
2024-03-14	47.0000	47.1900	46.6500	46.6500	-1.748%	2,022	+8.124%
2024-03-13	47.1600	47.5000	47.1600	47.4800	+0.700%	2,753	+6.234%
2024-03-12	47.1500	47.4200	47.1500	47.1500	-0.317%	525,324	+6.978%
2024-03-11	47.1200	47.3800	47.1100	47.3000	+0.212%	1,802	+6.638%
2024-03-08	47.2400	47.5500	47.2000	47.2000	-0.085%	2,729	+6.864%
2024-03-07	47.1800	47.3500	47.1800	47.2400	+0.148%	3,984	+6.774%
2024-03-06	47.1700	47.4500	47.1100	47.1700	-0.841%	19,927	+6.932%
2024-03-05	47.7000	47.7000	47.0600	47.5700	-0.348%	2,231	+6.033%
2024-03-04	47.4500	47.8900	47.0700	47.7360	+1.113%	2,337	+5.664%
2024-03-01	47.0900	47.2500	47.0900	47.2106	-0.294%	1,790	+6.840%
2024-02-29	47.2300	47.6800	47.2300	47.3500	+0.127%	22,613	+6.526%
2024-02-28	47.2500	47.2900	47.1500	47.2900	+0.457%	2,556	+6.661%
2024-02-27	47.1500	47.2900	47.0200	47.0750	-0.171%	3,178	+7.148%
2024-02-26	47.3130	47.3130	47.0000	47.1554	+0.373%	2,817	+6.965%
2024-02-23	47.0000	47.2500	46.9000	46.9800	-0.021%	7,648	+7.365%
2024-02-22	47.4950	47.4950	46.9900	46.9900	-0.021%	20,049	+7.342%
2024-02-21	47.2500	47.2670	47.0000	47.0000	-0.445%	3,776	+7.319%
2024-02-20	47.3168	47.4999	47.0701	47.2100	+0.234%	3,751	+6.842%
2024-02-15	47.2800	47.2800	47.0100	47.1000	+0.191%	16,929	+7.091%
2024-02-14	47.6000	47.6000	47.0100	47.0100	-0.508%	3,786	+7.296%
2024-02-13	47.1000	47.3330	47.1000	47.2500	-0.337%	2,748	+6.751%
2024-02-12	47.5500	47.5500	47.3900	47.4100	-0.189%	2,899	+6.391%
2024-02-09	47.2500	47.5800	47.2500	47.5000	+0.678%	5,954	+6.189%
2024-02-08	47.2900	47.2900	47.1150	47.1800	+0.064%	922	+6.910%
2024-02-07	47.1700	47.2800	47.0000	47.1500	+0.021%	2,244	+6.978%
2024-02-06	47.0001	47.1500	47.0000	47.1400	+0.316%	1,156	+7.000%
2024-02-05	47.2300	47.2300	46.9916	46.9916	-0.694%	2,724	+7.338%
2024-02-02	47.1800	47.3200	46.9900	47.3200	+0.587%	1,351	+6.593%
2024-02-01	47.1900	47.4110	46.9500	47.0440	+0.030%	4,087	+7.219%
2024-01-31	46.9900	47.3900	46.8800	47.0300	+0.064%	39,834	+7.251%
2024-01-30	47.0600	47.1500	46.9000	47.0000	-0.318%	4,945	+7.319%
2024-01-29	47.1700	47.1700	47.0400	47.1500	+0.402%	1,252	+6.978%
2024-01-26	47.1400	47.2300	46.8100	46.9612	-0.068%	2,634	+7.408%
2024-01-25	46.8100	47.0200	46.8100	46.9930	+0.355%	3,266	+7.335%
2024-01-24	47.0400	47.0400	46.8267	46.8267	-0.854%	27,056	+7.716%
2024-01-23	46.6800	47.2300	46.6800	47.2300	+0.489%	4,314	+6.797%
2024-01-22	46.8500	47.0000	46.8500	47.0000	+0.064%	1,925	+7.319%
2024-01-19	46.2800	46.9700	46.2800	46.9700	+1.535%	3,258	+7.388%
2024-01-18	46.9700	46.9700	46.1657	46.2600	-1.386%	7,432	+9.036%
2024-01-17	47.1000	47.1000	46.9100	46.9100	-0.699%	4,301	+7.525%
2024-01-16	47.0600	47.2400	46.9500	47.2400	+0.489%	2,332	+6.774%
2024-01-12	47.0000	47.1900	46.9900	47.0100	+0.021%	4,726	+7.296%
2024-01-11	46.9300	47.0500	46.8000	47.0000	-0.276%	4,622	+7.319%
2024-01-10	47.0450	47.2462	47.0450	47.1300	+0.619%	1,618	+7.023%
2024-01-09	46.9500	46.9500	46.6000	46.8400	-0.171%	2,852	+7.686%
2024-01-08	47.2500	47.2500	46.7100	46.9200	+0.493%	7,815	+7.502%
2024-01-05	46.8500	47.0210	46.4200	46.6900	-0.335%	4,360	+8.032%
2024-01-04	46.9500	47.0300	46.8200	46.8470	-0.853%	2,790	+7.670%
2024-01-03	46.8000	47.2500	46.8000	47.2500	+0.212%	770	+6.751%
2024-01-02	46.8900	47.1500	46.8900	47.1500	+0.106%	1,263	+6.978%
2023-12-29	47.0999	47.1000	46.7550	47.1000	0.000%	2,865	+7.091%
2023-12-28	47.0700	47.2700	46.8100	47.1000	-0.064%	1,917	+7.091%
2023-12-27	46.3800	47.1300	46.3800	47.1300	+1.617%	3,858	+7.023%
2023-12-26	46.1500	46.4700	46.1500	46.3801	+0.151%	3,155	+8.754%
2023-12-22	46.4200	46.4200	46.3000	46.3100	-0.205%	1,596	+8.918%
2023-12-21	46.2700	46.4600	46.2700	46.4050	-0.032%	3,479	+8.695%
2023-12-20	46.5000	46.6800	46.2700	46.4200	-0.172%	4,021	+8.660%
2023-12-19	46.1400	46.5000	46.1100	46.5000	+0.118%	10,119	+8.473%
2023-12-18	46.8700	46.8951	46.4450	46.4450	-0.535%	1,882	+8.602%
2023-12-15	46.5000	46.9800	46.4900	46.6950	+0.419%	2,787	+8.020%
2023-12-14	46.5000	46.7900	46.3800	46.5000	-1.379%	2,184	+8.473%
2023-12-13	46.7200	47.2000	46.7200	47.1500	+1.083%	2,491	+6.978%
2023-12-12	46.8000	46.8000	46.6200	46.6450	-0.203%	3,785	+8.136%
2023-12-11	47.0000	47.1900	46.6700	46.7400	-0.553%	9,038	+7.916%
2023-12-08	46.7800	47.0000	46.4100	47.0000	+0.128%	7,385	+7.319%
2023-12-07	46.7900	47.0670	46.7900	46.9400	-0.106%	6,909	+7.456%
2023-12-06	46.8100	47.1800	46.8100	46.9900	+0.578%	2,222	+7.342%
2023-12-05	46.7600	46.8450	46.7200	46.7200	-0.064%	1,489	+7.962%
2023-12-04	46.7900	46.9800	46.7500	46.7500	0.000%	1,118	+7.893%
2023-12-01	46.4100	47.2900	46.4100	46.7500	+0.322%	9,506	+7.893%
2023-11-30	45.8500	47.2800	45.8500	46.6000	+1.740%	180,008	+8.240%
2023-11-29	46.1000	46.1000	45.8030	45.8030	-0.103%	8,424	+10.124%
2023-11-28	45.8500	45.8500	45.8500	45.8500	-0.326%	300	+10.011%
2023-11-27	45.8650	46.3000	45.8000	46.0000	+0.283%	4,251	+9.652%
2023-11-24	45.9290	45.9880	45.8600	45.8700	0.000%	769	+9.963%
2023-11-22	45.8870	46.0000	45.8700	45.8700	-0.304%	1,244	+9.963%
2023-11-21	46.0999	46.1000	45.9600	46.0100	+0.943%	4,857	+9.628%
2023-11-20	45.5800	45.9900	45.5800	45.5800	+0.044%	3,041	+10.663%
2023-11-17	45.8050	46.3800	45.5600	45.5600	-0.219%	4,745	+10.711%
2023-11-16	46.0499	46.0500	45.6600	45.6600	+0.286%	1,812	+10.469%
2023-11-15	45.6150	46.0100	45.5300	45.5300	+0.022%	1,867	+10.784%
2023-11-14	46.0000	46.0000	45.5200	45.5200	-0.416%	1,488	+10.808%
2023-11-13	45.6100	45.7100	45.5680	45.7100	+0.439%	3,529	+10.348%
2023-11-10	45.5100	45.5100	45.5100	45.5100	+0.220%	355	+10.833%
2023-11-09	45.7100	45.8602	45.4100	45.4100	-0.830%	1,890	+11.077%
2023-11-08	45.8600	45.9000	45.7900	45.7900	-0.087%	1,027	+10.155%
2023-11-07	46.1900	46.2500	45.5300	45.8300	-0.930%	2,322	+10.059%
2023-11-06	46.0700	46.5200	45.8500	46.2600	+1.225%	4,287	+9.036%
2023-11-03	45.8236	46.4900	45.7000	45.7000	+0.883%	3,701	+10.372%
2023-11-02	45.9100	46.7700	45.3000	45.3000	-0.636%	3,827	+11.347%
2023-11-01	45.5500	45.6900	45.5500	45.5900	-0.632%	3,077	+10.638%
2023-10-31	45.1003	45.8994	45.1000	45.8800	+1.311%	5,599	+9.939%
2023-10-30	45.1000	45.2862	45.1000	45.2862	+0.080%	480	+11.381%
2023-10-27	45.4000	45.4000	45.1250	45.2500	-1.201%	86,094	+11.470%
2023-10-25	45.5417	45.9000	45.5417	45.8000	+0.109%	3,074	+10.131%
2023-10-24	45.9050	45.9050	45.5700	45.7500	+0.483%	1,479	+10.251%
2023-10-23	45.1000	45.5300	45.1000	45.5300	+1.177%	829	+10.784%
2023-10-20	45.0000	45.0002	45.0000	45.0002	-0.749%	686	+12.088%
2023-10-19	45.3400	45.3400	45.3400	45.3400	+0.221%	474	+11.248%
2023-10-18	45.1300	45.2400	45.0400	45.2400	+0.111%	3,034	+11.494%
2023-10-17	45.0100	45.3500	45.0100	45.1900	+0.177%	6,569	+11.618%
2023-10-16	45.0800	45.1100	45.0800	45.1100	+0.022%	486	+11.816%
2023-10-13	45.6841	45.6841	45.1000	45.1000	-0.661%	1,590	+11.840%
2023-10-12	45.4000	45.9800	45.4000	45.4000	-0.373%	4,164	+11.101%
2023-10-11	45.6800	45.8000	45.4500	45.5700	-0.197%	2,059	+10.687%
2023-10-10	45.0701	45.6783	45.0700	45.6600	+0.264%	5,030	+10.469%
2023-10-09	45.1200	45.5400	45.1200	45.5400	-0.306%	1,279	+10.760%
2023-10-06	45.6400	45.6800	45.1000	45.6800	+1.723%	3,651	+10.420%
2023-10-05	45.0000	45.0699	44.9060	44.9064	-0.208%	21,147	+12.323%
2023-10-04	45.0000	45.0000	44.7500	45.0000	+0.112%	5,765	+12.089%
2023-10-03	45.0000	45.4300	44.8730	44.9496	-1.014%	5,061	+12.215%
2023-10-02	45.2100	45.4100	45.2100	45.4100	0.000%	1,169	+11.077%
2023-09-29	45.5300	45.9600	45.4100	45.4100	-0.239%	11,351	+11.077%
2023-09-28	45.4600	45.5190	45.3700	45.5190	+0.572%	1,648	+10.811%
2023-09-27	45.2700	45.5000	45.2600	45.2600	-0.527%	1,578	+11.445%
2023-09-26	45.1600	45.5000	45.1598	45.5000	+0.353%	3,888	+10.857%
2023-09-25	45.4000	45.5000	45.3400	45.3400	-0.461%	1,814	+11.248%
2023-09-22	45.5500	45.5500	45.5500	45.5500	-0.153%	538	+10.735%
2023-09-21	45.5500	45.6200	45.4601	45.6200	-0.408%	2,694	+10.566%
2023-09-20	45.5400	45.8071	45.5400	45.8071	+0.454%	2,796	+10.114%
2023-09-19	45.4700	45.6500	45.4700	45.6000	-0.589%	6,947	+10.614%
2023-09-18	45.8400	45.8700	45.8400	45.8700	+1.062%	1,066	+9.963%
2023-09-15	45.7500	45.8400	45.3880	45.3880	-0.628%	23,362	+11.131%
2023-09-14	45.6750	45.6750	45.6750	45.6750	-0.555%	504	+10.432%
2023-09-13	45.8700	45.9300	45.8700	45.9300	+0.240%	912	+9.819%
2023-09-12	46.0800	46.0800	45.8200	45.8200	-0.348%	834	+10.083%
2023-09-11	45.8301	46.0500	45.8000	45.9800	+0.450%	8,623	+9.700%
2023-09-08	45.9500	45.9500	45.7738	45.7738	-0.383%	573	+10.194%
2023-09-07	45.9500	46.5000	45.9500	45.9500	-0.076%	1,097	+9.771%
2023-09-06	45.9100	45.9850	45.9100	45.9850	+0.142%	1,281	+9.688%
2023-09-05	46.1500	46.1500	45.9200	45.9200	-0.477%	560	+9.843%
2023-09-01	46.2000	46.2000	46.0300	46.1400	-0.517%	1,107	+9.319%
2023-08-31	45.9000	46.6200	45.8200	46.3800	+1.266%	12,408	+8.754%
2023-08-30	45.8000	45.8000	45.8000	45.8000	-0.196%	367	+10.131%
2023-08-29	45.8900	45.8900	45.8380	45.8900	+0.857%	652	+9.915%
2023-08-25	45.6950	45.6950	45.5000	45.5000	-0.263%	557	+10.857%
2023-08-24	45.6400	45.6400	45.6200	45.6201	-0.334%	843	+10.565%
2023-08-23	45.7407	45.7730	45.7407	45.7730	+0.204%	673	+10.196%
2023-08-22	45.6000	45.7250	45.6000	45.6800	-0.044%	811	+10.420%
2023-08-21	45.6000	45.8380	45.6000	45.7000	-0.414%	1,567	+10.372%
2023-08-18	45.8900	45.8900	45.8900	45.8900	+0.835%	159	+9.915%
2023-08-17	45.5133	45.6500	45.5000	45.5100	+0.022%	2,687	+10.833%
2023-08-16	45.6100	45.6210	45.5000	45.5000	-0.329%	2,527	+10.857%
2023-08-15	45.6930	45.6932	45.6500	45.6500	-0.349%	2,325	+10.493%
2023-08-14	45.8100	45.8100	45.8100	45.8100	-0.065%	410	+10.107%
2023-08-11	45.5100	45.8400	45.5100	45.8400	+0.252%	1,250	+10.035%
2023-08-10	45.6101	45.7250	45.6000	45.7250	+0.120%	1,133	+10.312%
2023-08-09	45.6000	45.6700	45.6000	45.6700	+0.154%	2,537	+10.444%
2023-08-08	45.6000	45.7500	45.5600	45.6000	-0.649%	4,538	+10.614%
2023-08-07	45.7500	45.8980	45.7400	45.8980	+0.105%	1,127	+9.896%
2023-08-04	45.7400	45.8500	45.7400	45.8500	-0.311%	820	+10.011%
2023-08-03	45.7000	45.9930	45.7000	45.9930	+0.159%	3,947	+9.669%
2023-08-02	45.7500	45.9200	45.7500	45.9200	+0.240%	1,981	+9.843%
2023-08-01	45.8500	45.9420	45.8100	45.8100	-0.780%	3,281	+10.107%
2023-07-31	46.2100	46.3000	46.1400	46.1700	-0.965%	5,017	+9.248%
2023-07-28	46.1000	46.6200	46.1000	46.6200	+0.800%	1,366	+8.194%
2023-07-27	46.2500	46.2500	46.2500	46.2500	+0.413%	786	+9.059%
2023-07-26	46.0600	46.0600	46.0600	46.0600	-0.281%	827	+9.509%
2023-07-25	46.1200	46.1900	46.1200	46.1900	+0.195%	542	+9.201%
2023-07-24	46.2500	46.2500	46.0000	46.1000	-0.281%	5,355	+9.414%
2023-07-21	46.2600	46.2600	46.2300	46.2300	-0.589%	576	+9.107%
2023-07-20	46.5000	46.5200	46.2700	46.5040	-0.056%	14,844	+8.464%
2023-07-19	46.5600	46.7450	46.5300	46.5300	-0.310%	2,762	+8.403%
2023-07-18	46.0000	46.7200	46.0000	46.6748	+0.225%	4,555	+8.067%
2023-07-17	46.5700	46.5700	46.5700	46.5700	+0.910%	215	+8.310%
2023-07-14	46.2500	46.2500	46.1500	46.1500	+0.326%	6,071	+9.296%
2023-07-12	46.2500	46.2500	46.0000	46.0001	-0.540%	2,390	+9.652%
2023-07-11	46.1250	46.2500	46.1250	46.2499	+0.325%	232	+9.060%
2023-07-10	46.0000	46.1000	46.0000	46.1000	0.000%	402	+9.414%
2023-07-07	46.0000	46.2500	46.0000	46.1000	+0.217%	504	+9.414%
2023-07-06	46.2500	46.2500	46.0000	46.0000	-0.648%	902	+9.652%
2023-07-05	46.4500	46.4800	46.3000	46.3000	-0.473%	1,453	+8.942%
2023-07-03	46.3500	46.5200	46.3500	46.5200	+0.151%	1,543	+8.426%
2023-06-30	46.2500	46.6000	46.0000	46.4500	+1.220%	23,201	+8.590%
2023-06-29	45.7400	46.0423	45.7400	45.8900	-0.239%	2,854	+9.915%
2023-06-28	45.9500	46.1001	45.6500	45.9999	+0.877%	6,750	+9.652%
2023-06-27	45.6000	45.6000	45.6000	45.6000	-0.246%	240	+10.614%
2023-06-26	45.3600	45.7500	45.3600	45.7124	+0.577%	1,023	+10.342%
2023-06-22	45.4800	45.8800	45.4500	45.4500	0.000%	3,728	+10.979%
2023-06-21	45.9000	45.9000	45.4500	45.4500	-1.303%	1,553	+10.979%
2023-06-20	45.1700	46.0550	45.1500	46.0500	+0.830%	50,445	+9.533%
2023-06-16	45.9300	45.9301	45.6710	45.6711	-0.564%	1,550	+10.442%

.dark-mode .ZvqJTy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZvqJTy{ color: #333333; background-color: white; border: 2px solid #333333; }EP/PCEl Paso Energy Capital Trust Istock NYSE

EP/PC
El Paso Energy Capital Trust I
stock NYSE