TY-P - Tri-Continental Corporation PFD $2.50

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201953.9053.9053.9053.9053.90200
Sep 16, 201953.5454.8353.5454.5454.542,417
Sep 13, 201954.4454.7854.4454.7854.781,147
Sep 12, 201954.5654.5654.4754.4754.47350
Sep 11, 201954.5054.5054.4454.4454.4418,154
Sep 10, 201954.4654.4654.4654.4654.46-
Sep 09, 201954.4654.4654.4654.4654.46-
Sep 06, 201954.4054.4654.4054.4654.46516
Sep 05, 201954.7154.7154.7154.7154.71365
Sep 04, 201954.9054.9054.9054.9054.90-
Sep 03, 201953.5554.9053.5554.9054.90700
Aug 30, 201954.7354.7354.7354.7354.73100
Aug 29, 201953.7253.7253.7253.7253.72247
Aug 28, 201954.0854.0854.0854.0854.08-
Aug 27, 201954.8854.8853.8154.0854.081,430
Aug 26, 201953.8053.8053.8053.8053.80100
Aug 23, 201953.5953.8053.5953.8053.80200
Aug 22, 201953.5053.5053.4853.4853.484,000
Aug 21, 201953.2554.2053.2254.0054.006,074
Aug 20, 201953.2554.0052.9054.0054.004,750
Aug 19, 201953.6653.7453.6653.7453.74345
Aug 16, 201953.7453.7453.7453.7453.74-
Aug 15, 201953.3453.7453.2053.7453.7414,400
Aug 14, 201952.8252.8252.8252.8252.82-
Aug 13, 201952.8252.8252.8252.8252.82-
Aug 12, 201952.8252.8252.8252.8252.82-
Aug 09, 201953.0853.0852.6552.8252.822,000
Aug 08, 201953.0353.1953.0353.1953.19411
Aug 07, 201952.8952.8952.8952.8952.89-
Aug 06, 201952.8952.8952.8952.8952.89-
Aug 05, 201952.8952.8952.8952.8952.89-
Aug 02, 201952.8952.8952.8952.8952.89-
Aug 01, 201952.8952.8952.8952.8952.89350
Jul 31, 201952.9752.9952.9752.9952.99370
Jul 30, 201952.9852.9852.9852.9852.98-
Jul 29, 201953.0053.0052.5152.9852.98600
Jul 26, 201952.5052.6952.5052.6952.69401
Jul 25, 201952.5052.8752.5052.8752.8712,521
Jul 24, 201953.0053.0053.0053.0053.00760
Jul 23, 201953.9753.9753.1053.2053.204,312
Jul 22, 201952.2352.8552.2352.8552.85461
Jul 19, 201952.4352.4352.0452.1952.19830
Jul 18, 201952.4152.4452.3752.4452.44890
Jul 17, 201952.0052.0052.0052.0052.00-
Jul 16, 201952.0052.0052.0052.0052.00-
Jul 15, 201952.0052.0052.0052.0052.00160
Jul 12, 201952.1352.1352.1052.1052.101,330
Jul 11, 201952.2852.2852.0752.0752.071,050
Jul 10, 201952.2552.4952.2552.4952.49950
Jul 09, 201952.3052.3552.2752.3552.351,769
Jul 08, 201952.3052.3052.3052.3052.30-
Jul 05, 201952.1852.3052.1852.3052.30562
Jul 03, 201952.9752.9752.9752.9752.97-
Jul 02, 201952.3752.9752.3752.9752.97439
Jul 01, 201953.2553.2553.2553.2553.25206
Jun 28, 201951.9552.2551.9552.2552.25300
Jun 27, 201952.6552.6552.6552.6552.65-
Jun 26, 201952.6552.6552.3752.6552.65740
Jun 25, 201952.6952.6952.6952.6952.69-
Jun 24, 201953.3353.4952.6552.6952.691,900
Jun 21, 201953.3853.3853.0053.2653.26300
Jun 20, 201953.2753.2753.2753.2753.27-
Jun 19, 201953.2753.2753.2753.2753.27-
Jun 18, 201953.2753.2753.2753.2753.27-
Jun 18, 20190.625 Dividend
Jun 17, 201953.2753.2753.2753.2752.65-
Jun 14, 201953.2753.2753.2753.2752.65-
Jun 13, 201953.2753.2753.2753.2752.65-
Jun 12, 201953.0253.2753.0053.2752.652,275
Jun 11, 201953.8753.9053.8753.9053.271,000
Jun 10, 2019------
Jun 07, 201953.2053.9053.1053.1152.492,700
Jun 06, 201952.8752.8752.8752.8752.24200
Jun 05, 201953.9553.9553.1753.1752.55437
Jun 04, 2019------
Jun 03, 201952.9053.1052.8653.1052.48965
May 31, 201952.8552.9852.8552.9452.32365
May 30, 201952.8952.8952.8952.8952.27825
May 29, 201953.2053.2053.1053.1252.501,567
May 28, 201953.1053.6853.1053.6853.051,560
May 24, 201953.0053.1653.0053.1252.503,040
May 23, 201952.6553.7552.6553.3852.753,045
May 22, 201953.2553.2553.2553.2552.63-
May 21, 201953.2553.2553.2553.2552.63290
May 20, 201952.7152.8752.7152.8752.25500
May 17, 201952.1053.0052.1052.7052.0810,614
May 16, 201952.2852.2852.2852.2851.67310
May 15, 201953.0053.0052.2052.4551.832,240
May 14, 201952.6852.6852.6852.6852.06-
May 13, 201952.9552.9552.6852.6852.06763
May 10, 201952.4052.7952.4052.7952.17550
May 09, 201952.0152.0151.7751.9051.294,342
May 08, 201952.0452.0452.0452.0451.43-
May 07, 201952.0652.0652.0452.0451.43500
May 06, 201952.3052.3052.2052.2051.59400
May 03, 201952.8752.8752.8752.8752.25-
May 02, 201952.9552.9552.6552.8752.252,300
May 01, 201952.9652.9652.9552.9552.33550
Apr 30, 201952.0552.0552.0552.0551.44-
Apr 29, 201952.0552.0552.0552.0551.44-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...