NYSE - Delayed Quote USD

Tri-Continental Corporation PFD $2.50 (TY-P)

44.50 -0.25 (-0.56%)
At close: April 24 at 3:17 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 44.61 44.75 44.50 44.50 44.50 4,766
Apr 23, 2024 44.68 44.75 44.32 44.75 44.75 1,697
Apr 22, 2024 44.53 44.68 44.50 44.66 44.66 1,204
Apr 19, 2024 44.56 44.70 44.50 44.70 44.70 2,396
Apr 18, 2024 44.65 44.65 44.61 44.61 44.61 970
Apr 17, 2024 44.29 44.50 44.29 44.33 44.33 4,202
Apr 16, 2024 44.20 44.20 44.20 44.20 44.20 205
Apr 15, 2024 44.67 44.67 44.55 44.55 44.55 299
Apr 12, 2024 44.85 44.85 44.84 44.84 44.84 413
Apr 11, 2024 44.84 44.84 44.62 44.84 44.84 1,046
Apr 10, 2024 45.00 45.00 44.76 44.76 44.76 3,386
Apr 9, 2024 45.32 45.50 45.00 45.00 45.00 2,611
Apr 8, 2024 45.51 45.51 45.50 45.50 45.50 574
Apr 5, 2024 46.00 46.00 46.00 46.00 46.00 -
Apr 4, 2024 46.00 46.00 46.00 46.00 46.00 338
Apr 3, 2024 45.51 45.61 45.51 45.61 45.61 331
Apr 2, 2024 46.18 46.19 45.67 45.67 45.67 1,489
Apr 1, 2024 46.14 46.14 45.98 45.98 45.98 974
Mar 28, 2024 46.15 46.15 46.15 46.15 46.15 -
Mar 27, 2024 46.15 46.15 46.15 46.15 46.15 100
Mar 26, 2024 46.15 46.15 46.15 46.15 46.15 600
Mar 25, 2024 45.96 45.96 45.96 45.96 45.96 -
Mar 22, 2024 45.94 45.96 45.94 45.96 45.96 583
Mar 21, 2024 45.50 45.95 45.50 45.95 45.95 1,887
Mar 20, 2024 45.43 45.43 45.43 45.43 45.43 795
Mar 19, 2024 45.35 45.35 45.35 45.35 45.35 383
Mar 18, 2024 45.41 45.41 45.25 45.25 45.25 356
Mar 15, 2024 45.30 45.30 45.25 45.25 45.25 1,091
Mar 14, 2024 45.30 45.81 45.30 45.81 45.81 836
Mar 13, 2024 45.04 45.34 45.04 45.34 45.34 1,942
Mar 12, 2024 45.45 45.45 45.45 45.45 45.45 -
Mar 11, 2024 45.45 45.45 45.45 45.45 45.45 150
Mar 8, 2024 0.63 Dividend
Mar 8, 2024 45.30 45.30 45.30 45.30 45.30 340
Mar 7, 2024 45.28 45.36 45.28 45.36 44.74 616
Mar 6, 2024 45.28 45.28 45.20 45.27 44.65 1,357
Mar 5, 2024 45.00 45.00 45.00 45.00 44.38 264
Mar 4, 2024 45.15 45.15 45.15 45.15 44.53 539
Mar 1, 2024 45.00 45.00 45.00 45.00 44.38 378
Feb 29, 2024 45.00 45.33 45.00 45.33 44.71 1,642
Feb 28, 2024 45.05 45.23 45.05 45.23 44.60 1,202
Feb 27, 2024 45.18 45.18 45.06 45.10 44.48 1,100
Feb 26, 2024 45.05 45.25 45.05 45.25 44.63 481
Feb 23, 2024 45.11 45.11 45.11 45.11 44.49 262
Feb 22, 2024 45.09 45.09 44.94 44.94 44.32 720
Feb 21, 2024 45.15 45.15 45.05 45.05 44.43 1,061
Feb 20, 2024 44.81 44.90 44.81 44.90 44.28 531
Feb 16, 2024 44.70 45.09 44.70 45.09 44.47 600
Feb 15, 2024 44.83 44.87 44.83 44.87 44.25 1,485
Feb 14, 2024 44.88 44.88 44.81 44.81 44.19 1,267
Feb 13, 2024 45.00 45.00 44.89 44.89 44.27 1,101
Feb 12, 2024 44.89 44.99 44.89 44.99 44.37 706
Feb 9, 2024 45.08 45.08 44.94 45.00 44.38 1,799
Feb 8, 2024 44.80 45.00 44.80 44.80 44.18 1,059
Feb 7, 2024 44.92 45.00 44.92 45.00 44.38 793
Feb 6, 2024 44.70 44.70 44.70 44.70 44.08 -
Feb 5, 2024 44.70 44.70 44.70 44.70 44.08 118
Feb 2, 2024 45.47 45.47 44.55 45.29 44.67 2,040
Feb 1, 2024 45.50 45.50 45.47 45.50 44.87 2,187
Jan 31, 2024 45.07 45.52 45.00 45.52 44.89 2,516
Jan 30, 2024 45.24 45.24 45.24 45.24 44.62 -
Jan 29, 2024 45.09 45.24 45.09 45.24 44.62 276
Jan 26, 2024 45.00 45.36 44.85 45.36 44.74 1,179
Jan 25, 2024 45.39 45.39 45.31 45.31 44.69 1,616
Jan 24, 2024 45.40 45.40 45.40 45.40 44.77 653
Jan 23, 2024 45.10 45.46 44.89 45.46 44.83 1,500
Jan 22, 2024 45.00 45.01 45.00 45.01 44.39 558
Jan 19, 2024 45.01 45.01 44.92 44.92 44.30 1,500
Jan 18, 2024 44.65 44.76 44.62 44.75 44.13 2,932
Jan 17, 2024 45.00 45.00 44.85 44.85 44.23 1,209
Jan 16, 2024 45.47 45.47 45.05 45.05 44.43 1,709
Jan 12, 2024 45.30 45.95 45.28 45.49 44.86 2,384
Jan 11, 2024 45.60 45.77 45.21 45.21 44.59 2,522
Jan 10, 2024 45.74 45.74 45.53 45.60 44.97 1,844
Jan 9, 2024 45.50 45.96 45.50 45.95 45.32 1,440
Jan 8, 2024 46.05 46.05 45.22 45.45 44.82 1,651
Jan 5, 2024 45.67 45.91 45.65 45.65 45.03 830
Jan 4, 2024 46.34 46.35 46.17 46.20 45.56 2,046
Jan 3, 2024 44.98 46.26 44.98 46.26 45.62 1,529
Jan 2, 2024 46.25 46.34 45.85 46.34 45.70 1,135
Dec 29, 2023 44.50 46.04 44.50 46.04 45.41 1,867
Dec 28, 2023 45.74 46.02 45.74 46.02 45.39 2,280
Dec 27, 2023 45.32 45.72 45.30 45.72 45.09 2,781
Dec 26, 2023 45.38 45.65 45.38 45.65 45.02 2,291
Dec 22, 2023 45.34 45.34 44.59 45.10 44.47 440
Dec 21, 2023 45.70 45.70 45.70 45.70 45.07 175
Dec 20, 2023 45.15 45.73 45.15 45.73 45.10 411
Dec 19, 2023 45.00 45.30 44.25 45.30 44.68 3,986
Dec 18, 2023 44.66 44.99 44.62 44.99 44.37 1,199
Dec 15, 2023 44.80 44.98 44.65 44.98 44.36 3,592
Dec 14, 2023 44.07 44.95 44.07 44.50 43.89 8,939
Dec 13, 2023 44.15 44.65 44.15 44.64 44.02 3,616
Dec 12, 2023 44.00 44.05 44.00 44.05 43.44 700
Dec 11, 2023 44.00 44.29 44.00 44.29 43.68 786
Dec 8, 2023 0.63 Dividend
Dec 8, 2023 44.38 44.38 43.70 43.70 43.10 1,154
Dec 7, 2023 44.25 44.65 44.25 44.65 43.42 3,479
Dec 6, 2023 44.22 44.70 44.22 44.70 43.47 324
Dec 5, 2023 44.61 44.61 44.61 44.61 43.38 252
Dec 4, 2023 44.00 44.37 44.00 44.37 43.15 573
Dec 1, 2023 44.25 44.32 44.23 44.31 43.09 1,280
Nov 30, 2023 43.90 44.43 43.72 44.25 43.03 2,848
Nov 29, 2023 43.88 44.29 43.38 43.50 42.30 2,973
Nov 28, 2023 43.00 43.23 43.00 43.15 41.96 3,335
Nov 27, 2023 43.06 43.06 43.00 43.00 41.81 791
Nov 24, 2023 43.00 43.04 42.90 42.99 41.80 2,261
Nov 22, 2023 43.04 43.04 42.94 42.94 41.76 1,050
Nov 21, 2023 42.36 42.36 42.36 42.36 41.19 207
Nov 20, 2023 43.00 43.00 42.79 42.79 41.61 570
Nov 17, 2023 42.90 43.08 42.60 43.07 41.88 2,005
Nov 16, 2023 42.26 43.15 42.26 43.15 41.96 5,459
Nov 15, 2023 42.69 43.24 42.50 43.24 42.05 2,405
Nov 14, 2023 42.50 42.50 42.50 42.50 41.33 106
Nov 13, 2023 42.50 42.50 42.50 42.50 41.33 370
Nov 10, 2023 42.15 42.18 42.10 42.10 40.94 599
Nov 9, 2023 42.24 43.02 42.24 42.50 41.33 857
Nov 8, 2023 42.40 42.40 42.40 42.40 41.23 213
Nov 7, 2023 43.60 43.72 42.00 43.50 42.30 2,412
Nov 6, 2023 43.50 43.50 43.50 43.50 42.30 -
Nov 3, 2023 42.80 43.50 42.80 43.50 42.30 533
Nov 2, 2023 42.40 42.94 42.40 42.49 41.31 2,292
Nov 1, 2023 42.94 42.94 42.94 42.94 41.76 386
Oct 31, 2023 42.75 42.95 42.00 42.93 41.75 3,375
Oct 30, 2023 42.95 42.99 42.75 42.75 41.57 1,125
Oct 27, 2023 42.98 42.99 42.98 42.99 41.80 903
Oct 26, 2023 42.63 43.35 42.60 43.34 42.14 2,560
Oct 25, 2023 42.76 42.87 42.76 42.87 41.69 800
Oct 24, 2023 43.20 43.30 43.00 43.25 42.06 1,572
Oct 23, 2023 42.92 43.20 42.92 43.20 42.01 890
Oct 20, 2023 43.04 43.35 43.04 43.35 42.15 1,250
Oct 19, 2023 43.77 43.77 43.24 43.50 42.30 1,082
Oct 18, 2023 44.34 44.34 42.28 42.30 41.13 1,384
Oct 17, 2023 44.37 44.40 44.37 44.40 43.18 647
Oct 16, 2023 44.45 44.45 44.44 44.44 43.21 502
Oct 13, 2023 44.35 44.35 44.35 44.35 43.13 445
Oct 12, 2023 44.44 44.45 44.30 44.30 43.08 436
Oct 11, 2023 44.30 44.30 44.30 44.30 43.08 435
Oct 10, 2023 44.32 44.32 44.32 44.32 43.09 100
Oct 9, 2023 44.04 44.04 44.04 44.04 42.83 -
Oct 6, 2023 44.75 44.75 44.03 44.04 42.83 1,861
Oct 5, 2023 45.15 45.15 45.15 45.15 43.90 -
Oct 4, 2023 45.00 45.15 45.00 45.15 43.90 361
Oct 3, 2023 45.35 45.35 45.00 45.00 43.76 1,093
Oct 2, 2023 45.90 45.90 45.90 45.90 44.63 229
Sep 29, 2023 45.00 45.89 45.00 45.89 44.62 628
Sep 28, 2023 46.00 46.00 44.66 44.66 43.43 557
Sep 27, 2023 46.55 46.55 46.00 46.00 44.73 4,367
Sep 26, 2023 46.39 46.39 46.39 46.39 45.11 382
Sep 25, 2023 46.39 46.43 46.39 46.43 45.15 1,750
Sep 22, 2023 47.41 47.41 47.41 47.41 46.10 -
Sep 21, 2023 47.41 47.41 47.41 47.41 46.10 -
Sep 20, 2023 47.41 47.41 47.41 47.41 46.10 -
Sep 19, 2023 47.41 47.41 47.41 47.41 46.10 -
Sep 18, 2023 47.41 47.41 47.41 47.41 46.10 -
Sep 15, 2023 47.41 47.41 47.41 47.41 46.10 -
Sep 14, 2023 47.41 47.41 47.41 47.41 46.10 -
Sep 13, 2023 46.54 47.41 46.39 47.41 46.10 1,128
Sep 12, 2023 47.10 47.10 46.38 46.38 45.10 494
Sep 11, 2023 47.58 47.58 47.39 47.39 46.08 384
Sep 8, 2023 0.63 Dividend
Sep 8, 2023 47.99 47.99 47.99 47.99 46.67 -
Sep 7, 2023 47.31 47.99 47.31 47.99 46.06 2,186
Sep 6, 2023 47.44 47.59 47.33 47.59 45.67 740
Sep 5, 2023 47.30 47.44 47.30 47.44 45.53 256
Sep 1, 2023 47.43 47.48 47.39 47.48 45.57 900
Aug 31, 2023 47.39 47.39 47.39 47.39 45.48 120
Aug 30, 2023 47.38 47.38 47.38 47.38 45.47 189
Aug 29, 2023 47.38 47.38 47.37 47.37 45.46 500
Aug 28, 2023 47.40 47.40 47.40 47.40 45.49 365
Aug 25, 2023 47.40 47.40 47.23 47.40 45.49 603
Aug 24, 2023 47.39 47.40 47.20 47.40 45.49 500
Aug 23, 2023 47.38 47.40 47.38 47.38 45.47 987
Aug 22, 2023 46.96 46.96 46.52 46.83 44.95 859
Aug 21, 2023 47.45 47.45 47.45 47.45 45.54 513
Aug 18, 2023 47.88 47.88 47.88 47.88 45.95 -
Aug 17, 2023 47.90 47.90 47.84 47.88 45.95 1,750
Aug 16, 2023 47.56 47.56 47.09 47.52 45.61 995
Aug 15, 2023 48.24 48.24 48.24 48.24 46.30 -
Aug 14, 2023 47.00 48.24 47.00 48.24 46.30 1,795
Aug 11, 2023 48.30 48.30 47.88 47.90 45.97 1,390
Aug 10, 2023 48.04 48.25 47.95 48.25 46.31 1,113
Aug 9, 2023 47.85 48.50 47.85 48.50 46.55 775
Aug 8, 2023 48.20 48.20 48.20 48.20 46.26 -
Aug 7, 2023 48.14 48.20 47.84 48.20 46.26 958
Aug 4, 2023 47.99 48.10 47.80 48.10 46.16 716
Aug 3, 2023 48.02 48.15 48.00 48.13 46.19 3,208
Aug 2, 2023 48.75 48.84 46.72 48.60 46.64 3,519
Aug 1, 2023 48.85 48.85 48.85 48.85 46.88 581
Jul 31, 2023 48.21 48.21 48.21 48.21 46.27 -
Jul 28, 2023 49.09 49.09 48.21 48.21 46.27 1,000
Jul 27, 2023 48.60 49.15 48.60 49.15 47.17 748
Jul 26, 2023 48.82 49.19 48.81 49.19 47.21 751
Jul 25, 2023 48.83 48.83 48.50 48.50 46.55 952
Jul 24, 2023 48.64 48.84 48.64 48.84 46.87 794
Jul 21, 2023 48.79 48.79 48.06 48.06 46.13 501
Jul 20, 2023 48.85 48.85 48.85 48.85 46.88 -
Jul 19, 2023 48.85 48.85 48.85 48.85 46.88 289
Jul 18, 2023 48.85 48.85 48.85 48.85 46.88 200
Jul 17, 2023 48.50 48.67 48.50 48.67 46.71 1,013
Jul 14, 2023 48.78 48.80 48.70 48.79 46.83 1,877
Jul 13, 2023 48.55 48.77 48.55 48.77 46.81 373
Jul 12, 2023 48.60 48.60 48.60 48.60 46.64 300
Jul 11, 2023 48.70 48.72 48.69 48.69 46.73 537
Jul 10, 2023 48.70 48.70 48.70 48.70 46.74 661
Jul 7, 2023 48.74 48.74 48.74 48.74 46.78 261
Jul 6, 2023 48.85 48.85 48.84 48.84 46.88 835
Jul 5, 2023 48.85 48.85 48.85 48.85 46.88 367
Jul 3, 2023 48.85 48.85 48.85 48.85 46.88 321
Jun 30, 2023 48.50 48.85 48.41 48.85 46.88 722
Jun 29, 2023 48.88 48.88 48.52 48.52 46.57 207
Jun 28, 2023 48.49 48.49 48.49 48.49 46.54 -
Jun 27, 2023 48.49 48.49 48.49 48.49 46.54 210
Jun 26, 2023 48.50 48.50 48.50 48.50 46.55 273
Jun 23, 2023 48.41 48.41 48.41 48.41 46.46 -
Jun 22, 2023 48.58 48.58 48.41 48.41 46.46 615
Jun 21, 2023 48.59 48.59 48.59 48.59 46.63 500
Jun 20, 2023 47.95 48.65 47.95 48.59 46.63 845
Jun 16, 2023 48.00 48.13 48.00 48.13 46.19 678
Jun 15, 2023 48.85 48.85 48.85 48.85 46.88 -
Jun 14, 2023 48.88 48.88 48.25 48.85 46.88 823
Jun 13, 2023 48.55 48.55 48.55 48.55 46.60 203
Jun 12, 2023 48.88 48.88 48.88 48.88 46.91 -
Jun 9, 2023 0.63 Dividend
Jun 9, 2023 48.02 48.88 48.02 48.88 46.91 580
Jun 8, 2023 48.65 48.65 48.65 48.65 46.09 412
Jun 7, 2023 48.94 48.94 48.92 48.92 46.35 479
Jun 6, 2023 48.99 48.99 48.60 48.60 46.04 345
Jun 5, 2023 48.58 48.58 48.58 48.58 46.03 -
Jun 2, 2023 48.58 48.58 48.58 48.58 46.03 -
Jun 1, 2023 48.58 48.58 48.58 48.58 46.03 -
May 31, 2023 48.31 48.58 48.31 48.58 46.03 286
May 30, 2023 48.33 48.33 48.33 48.33 45.79 -
May 26, 2023 48.33 48.33 48.33 48.33 45.79 -
May 25, 2023 48.35 48.53 48.33 48.33 45.79 734
May 24, 2023 48.61 48.65 48.61 48.61 46.05 346
May 23, 2023 48.51 48.51 48.51 48.51 45.96 -
May 22, 2023 48.51 48.51 48.51 48.51 45.96 -
May 19, 2023 48.51 48.51 48.51 48.51 45.96 -
May 18, 2023 48.51 48.51 48.51 48.51 45.96 -
May 17, 2023 48.80 48.80 48.51 48.51 45.96 700
May 16, 2023 48.83 48.83 48.83 48.83 46.26 -
May 15, 2023 48.99 49.00 48.83 48.83 46.26 832
May 12, 2023 48.99 48.99 48.99 48.99 46.41 1,164
May 11, 2023 48.55 48.55 48.55 48.55 46.00 1,305
May 10, 2023 48.50 48.50 48.50 48.50 45.95 -
May 9, 2023 48.50 48.50 48.50 48.50 45.95 1,494
May 8, 2023 48.60 48.60 48.60 48.60 46.04 311
May 5, 2023 48.55 48.55 48.55 48.55 46.00 -
May 4, 2023 48.55 48.55 48.55 48.55 46.00 404
May 3, 2023 48.48 48.50 48.48 48.50 45.95 504
May 2, 2023 48.62 48.82 48.50 48.50 45.95 819
May 1, 2023 48.50 48.50 48.50 48.50 45.95 -
Apr 28, 2023 48.50 48.50 48.50 48.50 45.95 -
Apr 27, 2023 48.25 48.50 48.25 48.50 45.95 3,459
Apr 26, 2023 48.35 48.63 48.20 48.20 45.67 2,795
Apr 25, 2023 48.95 48.95 48.30 48.35 45.81 2,127

Related Tickers

TSI TCW Strategic Income Fund, Inc.
4.6000
-0.16%
 
OAK-PA Oaktree Capital Group, LLC 6.625% PFD UT A
21.85
+0.26%
 
OAK-PB Oaktree Capital Group, LLC
21.60
-0.01%
 
ADX Adams Diversified Equity Fund, Inc.
18.83
+0.11%
 
KYN Kayne Anderson Energy Infrastructure Fund, Inc.
9.75
0.00%
 
USA Liberty All-Star Equity Fund
6.72
-0.30%
 
BK The Bank of New York Mellon Corporation
57.95
+0.89%
 
FSK FS KKR Capital Corp.
19.45
+0.15%