Capitala Finance Corp. 6% Notes Due 2022のデータ

Capitala Finance Corp. 6% Notes Due 2022の基本情報

名前 Capitala Finance Corp. 6% Notes Due 2022
ティッカー CPTAL
国 United States
上場年 nan
セクター nan

Capitala Finance Corp. 6% Notes Due 2022の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 24.7 24.35 24.51 24.52 13800.0 24.52
2021-02-12 24.56 24.54 24.54 24.56 900.0 24.56
2021-02-11 24.76 24.33 24.7 24.52 4400.0 24.52
2021-02-10 24.8 24.54 24.54 24.76 1100.0 24.39
2021-02-09 24.61 24.5 24.6 24.61 5800.0 24.24
2021-02-08 24.69 24.53 24.62 24.61 1400.0 24.24
2021-02-05 24.7 24.27 24.69 24.57 12600.0 24.2
2021-02-04 24.57 24.5 24.57 24.51 5300.0 24.14
2021-02-03 24.74 24.33 24.68 24.5 13000.0 24.13
2021-02-02 24.78 24.6 24.75 24.68 5000.0 24.31
2021-02-01 24.75 24.41 24.49 24.6 11500.0 24.23
2021-01-29 24.75 24.36 24.74 24.36 4500.0 23.99
2021-01-28 24.67 24.4 24.65 24.51 4500.0 24.14
2021-01-27 24.65 24.41 24.65 24.65 2400.0 24.28
2021-01-26 24.7 24.44 24.59 24.65 10700.0 24.28
2021-01-25 24.65 24.25 24.65 24.4 5400.0 24.03
2021-01-22 24.67 24.42 24.67 24.55 6100.0 24.18
2021-01-21 24.69 24.38 24.38 24.66 5000.0 24.29
2021-01-20 24.41 24.21 24.28 24.41 5200.0 24.04
2021-01-19 24.41 24.0 24.12 24.22 5100.0 23.85
2021-01-15 24.5 24.21 24.35 24.41 4400.0 24.04
2021-01-14 24.4 24.33 24.4 24.35 900.0 23.98
2021-01-13 24.5 24.5 24.5 24.5 300.0 24.13
2021-01-12 24.5 24.1 24.27 24.5 7000.0 24.13
2021-01-11 24.67 24.48 24.48 24.67 500.0 24.3
2021-01-08 24.7 24.1 24.25 24.29 17700.0 23.92
2021-01-07 24.5 23.7 23.97 24.5 6700.0 24.13
2021-01-06 24.4 24.21 24.4 24.25 2200.0 23.88
2021-01-05 24.2 23.99 23.99 24.18 1200.0 23.81
2021-01-04 24.2 23.82 24.2 24.17 900.0 23.8
2020-12-31 24.2 24.14 24.14 24.2 1400.0 23.83
2020-12-30 24.15 23.68 23.68 23.75 3300.0 23.39
2020-12-29 23.82 23.6 23.65 23.66 14400.0 23.3
2020-12-28 23.7 23.56 23.62 23.65 5200.0 23.29
2020-12-24 23.78 23.75 23.75 23.75 1000.0 23.39
2020-12-23 23.7 23.55 23.66 23.7 7100.0 23.34
2020-12-22 23.7 23.45 23.69 23.7 6300.0 23.34
2020-12-21 23.88 23.6 23.88 23.63 6700.0 23.27
2020-12-18 23.88 23.6 23.8 23.85 5300.0 23.49
2020-12-17 23.63 23.63 23.63 23.63 0.0 23.27
2020-12-16 23.88 23.63 23.81 23.63 1200.0 23.27
2020-12-15 23.9 23.54 23.79 23.9 1500.0 23.54
2020-12-14 23.98 23.45 23.45 23.77 6800.0 23.41
2020-12-11 23.99 23.69 23.73 23.99 1700.0 23.63
2020-12-10 23.99 23.61 23.97 23.67 1900.0 23.31
2020-12-09 23.88 23.61 23.77 23.88 3300.0 23.52
2020-12-08 23.82 23.66 23.66 23.66 3000.0 23.3
2020-12-07 23.94 23.45 23.45 23.62 4700.0 23.26
2020-12-04 23.99 23.39 23.82 23.99 15400.0 23.63
2020-12-03 24.25 23.42 24.25 23.42 6100.0 23.07
2020-12-02 24.43 24.0 24.08 24.0 3800.0 23.64
2020-12-01 24.1 23.6 23.68 24.05 30800.0 23.69
2020-11-30 23.74 23.62 23.65 23.62 3900.0 23.26
2020-11-27 23.78 23.78 23.78 23.78 1600.0 23.42
2020-11-25 23.79 23.35 23.35 23.56 10100.0 23.2
2020-11-24 23.62 23.3 23.3 23.62 1500.0 23.26
2020-11-23 23.6 23.21 23.46 23.58 8400.0 23.22
2020-11-20 23.79 23.05 23.35 23.59 6700.0 23.23
2020-11-19 23.72 22.86 22.88 23.52 3500.0 23.17
2020-11-18 23.15 22.75 23.14 23.15 13500.0 22.8
2020-11-17 23.15 22.65 22.89 23.11 5500.0 22.76
2020-11-16 23.36 22.25 22.25 22.86 13100.0 22.51
2020-11-13 22.32 22.19 22.3 22.3 5100.0 21.96
2020-11-12 22.5 22.26 22.44 22.26 8400.0 21.55
2020-11-11 22.74 22.32 22.5 22.35 4100.0 21.64
2020-11-10 22.51 22.25 22.45 22.25 11000.0 21.54
2020-11-09 22.79 22.25 22.49 22.3 29700.0 21.59
2020-11-06 22.51 22.1 22.25 22.3 46400.0 21.59
2020-11-05 22.4 22.03 22.11 22.25 27500.0 21.54
2020-11-04 22.5 22.03 22.17 22.25 36200.0 21.54
2020-11-03 22.5 21.93 21.93 22.15 21700.0 21.45
2020-11-02 22.53 22.24 22.53 22.4 17700.0 21.69
2020-10-30 22.79 22.5 22.5 22.79 1200.0 22.07
2020-10-29 22.82 22.5 22.75 22.7 4200.0 21.98
2020-10-28 22.83 22.75 22.75 22.75 1300.0 22.03
2020-10-27 22.75 22.75 22.75 22.75 800.0 22.03
2020-10-26 23.02 22.63 22.63 23.02 5300.0 22.29
2020-10-23 22.77 22.55 22.75 22.55 2000.0 21.83
2020-10-22 22.8 22.7 22.7 22.75 1200.0 22.03
2020-10-21 22.86 22.8 22.86 22.8 500.0 22.08
2020-10-20 23.25 22.5 22.85 22.7 7500.0 21.98
2020-10-19 23.34 22.7 22.75 22.7 4500.0 21.98
2020-10-16 23.35 22.74 23.35 22.74 1100.0 22.02
2020-10-15 23.45 22.62 23.0 22.62 1600.0 21.9
2020-10-14 23.45 22.61 22.99 22.73 7000.0 22.01
2020-10-13 23.45 22.89 22.89 23.05 5000.0 22.32
2020-10-12 22.76 22.5 22.7 22.66 5300.0 21.94
2020-10-09 22.82 22.6 22.82 22.6 400.0 21.88
2020-10-08 22.9 22.58 22.7 22.81 2500.0 22.08
2020-10-07 22.75 22.5 22.52 22.6 2600.0 21.88
2020-10-06 22.75 22.6 22.64 22.6 4800.0 21.88
2020-10-05 23.0 22.75 23.0 22.9 1500.0 22.17
2020-10-02 22.9 22.6 22.6 22.85 800.0 22.12
2020-10-01 22.96 22.8 22.8 22.8 1500.0 22.08
2020-09-30 22.85 22.61 22.62 22.8 1900.0 22.08
2020-09-29 23.2 22.65 22.65 22.65 2100.0 21.93
2020-09-28 22.91 22.6 22.6 22.71 2600.0 21.99
2020-09-25 23.19 22.6 23.08 22.61 5300.0 21.89
2020-09-24 22.85 22.61 22.8 22.85 3200.0 22.12
2020-09-23 22.87 22.55 22.72 22.8 5000.0 22.08
2020-09-22 23.39 22.5 22.67 22.52 15900.0 21.81
2020-09-21 23.33 21.74 23.18 22.8 15400.0 22.08
2020-09-18 23.79 23.5 23.79 23.5 12600.0 22.75
2020-09-17 23.83 23.58 23.72 23.73 6300.0 22.97
2020-09-16 23.5 22.9 23.4 23.5 3600.0 22.75
2020-09-15 23.45 23.35 23.45 23.45 2600.0 22.71
2020-09-14 23.5 23.1 23.4 23.11 4200.0 22.38
2020-09-11 23.4 23.25 23.25 23.4 2300.0 22.66
2020-09-10 23.05 22.76 23.0 23.05 2800.0 22.32
2020-09-09 23.0 22.8 22.8 23.0 9800.0 22.27
2020-09-08 22.8 22.47 22.8 22.65 4100.0 21.93
2020-09-04 22.8 22.16 22.4 22.8 7000.0 22.08
2020-09-03 22.98 22.26 22.26 22.8 15200.0 22.08
2020-09-02 22.25 21.8 21.9 22.25 10000.0 21.54
2020-09-01 21.8 21.57 21.8 21.8 7200.0 21.11
2020-08-31 22.24 21.55 22.24 21.8 5400.0 21.11
2020-08-28 22.0 21.47 21.47 21.99 12800.0 21.29
2020-08-27 22.0 21.5 22.0 21.8 2000.0 21.11
2020-08-26 22.02 21.25 21.76 22.0 6900.0 21.3
2020-08-25 22.51 21.98 22.51 22.26 10600.0 21.56
2020-08-24 22.74 22.1 22.71 22.3 4800.0 21.59
2020-08-21 22.39 21.95 21.95 22.39 2900.0 21.67
2020-08-20 22.2 22.05 22.2 22.05 1000.0 21.35
2020-08-19 22.31 22.16 22.31 22.16 300.0 21.46
2020-08-18 23.16 21.5 22.51 22.08 14500.0 21.38
2020-08-17 22.7 22.6 22.6 22.6 6300.0 21.88
2020-08-14 22.9 22.75 22.75 22.8 11100.0 22.08
2020-08-13 22.9 22.75 22.75 22.8 11500.0 22.08
2020-08-12 22.83 22.75 22.8 22.8 6800.0 21.71
2020-08-11 22.84 22.5 22.5 22.8 15700.0 21.71
2020-08-10 22.65 21.8 22.0 22.4 12900.0 21.33
2020-08-07 22.35 21.43 21.43 21.95 2100.0 20.9
2020-08-06 21.5 21.13 21.13 21.3 2600.0 20.28
2020-08-05 21.0 20.65 20.65 21.0 4000.0 20.0
2020-08-04 21.1 20.55 20.8 20.55 2700.0 19.57
2020-08-03 21.24 20.65 20.65 20.86 2100.0 19.87
2020-07-31 21.0 20.38 20.98 20.55 5400.0 19.57
2020-07-30 20.76 20.55 20.7 20.76 2700.0 19.77
2020-07-29 21.27 20.95 21.17 21.0 2900.0 20.0
2020-07-28 20.89 20.7 20.77 20.7 8400.0 19.71
2020-07-27 20.7 20.35 20.67 20.7 4700.0 19.71
2020-07-24 20.83 20.45 20.45 20.7 800.0 19.71
2020-07-23 21.45 20.45 21.45 20.96 17700.0 19.96
2020-07-22 21.41 20.4 21.0 21.41 2700.0 20.39
2020-07-21 21.75 20.45 20.5 21.25 16100.0 20.24
2020-07-20 20.6 20.4 20.4 20.6 36500.0 19.62
2020-07-17 20.52 20.25 20.25 20.45 41900.0 19.48
2020-07-16 20.9 20.24 20.24 20.9 32900.0 19.9
2020-07-15 20.47 19.67 20.0 20.47 26000.0 19.49
2020-07-14 19.5 18.9 19.0 19.0 23900.0 18.09
2020-07-13 19.0 19.0 19.0 19.0 0.0 18.09
2020-07-10 19.5 18.85 19.0 19.0 10500.0 18.09
2020-07-09 18.99 18.73 18.95 18.98 13900.0 18.08
2020-07-08 19.0 18.65 19.0 18.83 6100.0 17.94
2020-07-07 19.19 18.5 19.19 19.13 2400.0 18.22
2020-07-06 20.0 19.24 20.0 19.39 6300.0 18.47
2020-07-02 20.01 20.0 20.0 20.0 3800.0 19.05
2020-07-01 20.2 19.91 20.08 19.91 1900.0 18.96
2020-06-30 20.1 19.9 19.9 20.1 900.0 19.14
2020-06-29 20.2 19.25 20.08 20.2 1700.0 19.24
2020-06-26 20.15 19.25 19.99 20.15 4300.0 19.19
2020-06-25 20.1 20.0 20.0 20.0 2100.0 19.05
2020-06-24 20.0 19.5 19.88 20.0 2700.0 19.05
2020-06-23 19.51 19.5 19.51 19.5 800.0 18.57
2020-06-22 19.73 19.73 19.73 19.73 0.0 18.79
2020-06-19 19.73 19.73 19.73 19.73 100.0 18.79
2020-06-18 20.25 19.5 19.5 19.5 11900.0 18.57
2020-06-17 19.46 19.1 19.45 19.35 4400.0 18.43
2020-06-16 19.94 19.01 19.47 19.02 4700.0 18.11
2020-06-15 19.95 18.98 19.16 19.95 1800.0 19.0
2020-06-12 20.23 18.89 19.93 19.46 9700.0 18.53
2020-06-11 20.5 19.0 20.25 19.93 243900.0 18.98
2020-06-10 20.72 20.25 20.25 20.68 4100.0 19.69
2020-06-09 20.85 20.25 20.5 20.79 6000.0 19.8
2020-06-08 20.98 20.0 20.0 20.69 24500.0 19.7
2020-06-05 20.46 19.7 19.7 19.75 28500.0 18.81
2020-06-04 19.5 18.88 19.43 19.5 15100.0 18.57
2020-06-03 19.6 19.0 19.0 19.33 17900.0 18.41
2020-06-02 19.3 18.8 18.8 19.25 8800.0 18.33
2020-06-01 19.47 18.2 18.2 19.19 15100.0 18.28
2020-05-29 18.5 18.22 18.5 18.5 5100.0 17.62
2020-05-28 18.55 18.27 18.5 18.5 14200.0 17.62
2020-05-27 18.5 17.8 17.8 18.5 16000.0 17.62
2020-05-26 18.65 17.09 17.43 17.34 7800.0 16.51
2020-05-22 17.6 16.83 17.02 17.25 6500.0 16.43
2020-05-21 17.29 17.0 17.25 17.28 4900.0 16.46
2020-05-20 17.43 17.0 17.0 17.41 12700.0 16.58
2020-05-19 17.2 16.7 16.7 16.85 10400.0 16.05
2020-05-18 17.2 16.27 16.27 16.7 5000.0 15.9
2020-05-15 16.8 16.33 16.8 16.78 9800.0 15.98
2020-05-14 17.19 16.37 16.37 17.05 9500.0 16.24
2020-05-13 17.2 16.91 16.91 17.1 6600.0 15.93
2020-05-12 17.6 17.0 17.57 17.1 8800.0 15.93
2020-05-11 17.6 17.2 17.21 17.6 700.0 16.39
2020-05-08 17.57 16.8 17.53 17.57 9300.0 16.37
2020-05-07 17.53 16.7 16.99 17.53 42700.0 16.33
2020-05-06 17.5 16.1 17.5 16.99 16100.0 15.83
2020-05-05 18.5 15.5 17.01 17.5 28600.0 16.3
2020-05-04 19.99 19.0 19.25 19.75 2200.0 18.4
2020-05-01 19.5 19.25 19.5 19.48 3000.0 18.14
2020-04-30 19.75 19.06 19.5 19.7 2700.0 18.35
2020-04-29 19.7 19.7 19.7 19.7 0.0 18.35
2020-04-28 19.7 18.76 18.76 19.7 3000.0 18.35
2020-04-27 19.01 18.5 18.81 18.96 3000.0 17.66
2020-04-24 19.01 18.5 18.55 19.01 4400.0 17.71
2020-04-23 19.15 18.56 18.84 19.0 2500.0 17.7
2020-04-22 19.36 19.25 19.25 19.36 1300.0 18.04
2020-04-21 19.38 18.82 18.82 19.38 1100.0 18.05
2020-04-20 19.57 19.57 19.57 19.57 0.0 18.23
2020-04-17 19.57 18.6 18.9 19.57 5900.0 18.23
2020-04-16 18.99 18.6 18.75 18.6 3200.0 17.33
2020-04-15 19.3 18.08 18.08 18.75 3200.0 17.46
2020-04-14 18.8 18.4 18.6 18.8 4700.0 17.51
2020-04-13 19.63 18.34 18.45 18.6 8200.0 17.33
2020-04-09 20.0 17.16 17.16 18.34 15500.0 17.08
2020-04-08 17.04 16.5 16.5 16.99 3500.0 15.83
2020-04-07 17.0 16.65 16.65 16.96 12200.0 15.79
2020-04-06 17.16 16.24 16.24 16.5 6700.0 15.37
2020-04-03 16.83 16.5 16.82 16.56 7000.0 15.42
2020-04-02 17.39 16.01 16.06 17.16 5500.0 15.98
2020-04-01 17.57 16.51 17.29 17.4 8900.0 16.21
2020-03-31 18.7 16.66 16.76 18.5 20000.0 17.23
2020-03-30 16.99 15.82 15.83 16.97 1100.0 15.81
2020-03-27 17.73 15.64 16.29 17.73 8700.0 16.52
2020-03-26 18.19 15.37 15.5 17.75 13100.0 16.53
2020-03-25 16.24 14.49 15.0 16.24 17800.0 15.13
2020-03-24 15.4 13.5 13.5 15.08 6400.0 14.05
2020-03-23 14.0 11.0 14.0 13.5 69300.0 12.57
2020-03-20 14.34 12.75 13.0 13.7 16800.0 12.76
2020-03-19 14.02 12.0 12.85 12.53 21300.0 11.67
2020-03-18 19.55 13.6 19.55 14.03 19400.0 13.07
2020-03-17 20.2 18.81 19.36 20.11 46700.0 18.73
2020-03-16 21.5 18.99 20.36 21.5 7600.0 20.03
2020-03-13 23.65 19.0 20.69 21.61 46000.0 20.13
2020-03-12 23.4 20.81 23.4 20.81 27200.0 19.38
2020-03-11 24.4 24.0 24.4 24.15 6700.0 22.49
2020-03-10 24.65 24.01 24.16 24.65 3200.0 22.96
2020-03-09 24.64 24.09 24.64 24.09 16600.0 22.44
2020-03-06 24.76 24.33 24.47 24.76 22100.0 23.06
2020-03-05 24.8 24.35 24.8 24.49 23400.0 22.81
2020-03-04 25.01 24.63 24.83 24.83 4700.0 23.13
2020-03-03 24.9 24.51 24.9 24.81 7300.0 23.11
2020-03-02 25.05 24.62 24.62 24.7 5100.0 23.01
2020-02-28 24.8 24.15 24.8 24.75 20700.0 23.05
2020-02-27 24.98 24.75 24.89 24.98 7700.0 23.27
2020-02-26 24.95 24.8 24.95 24.95 600.0 23.24
2020-02-25 24.98 24.9 24.98 24.9 700.0 23.19
2020-02-24 24.99 24.9 24.9 24.98 4300.0 23.27
2020-02-21 25.0 24.9 24.9 24.9 3200.0 23.19
2020-02-20 24.99 24.99 24.99 24.99 1400.0 23.28
2020-02-19 25.05 24.9 24.9 25.05 2600.0 23.33
2020-02-18 24.94 24.92 24.94 24.93 300.0 23.22