Diversified Healthcare Trust 5.625% Senior Notes due 2042のデータ

Diversified Healthcare Trust 5.625% Senior Notes due 2042の基本情報

名前 Diversified Healthcare Trust 5.625% Senior Notes due 2042
ティッカー DHCNI
国 United States
上場年 nan
セクター Consumer Services

Diversified Healthcare Trust 5.625% Senior Notes due 2042の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.12 22.8 23.1 22.82 26800.0 22.82
2021-02-12 23.31 23.01 23.25 23.1 9100.0 23.1
2021-02-11 23.44 23.25 23.33 23.25 10500.0 23.25
2021-02-10 23.43 23.15 23.3 23.33 33800.0 23.33
2021-02-09 23.4 23.3 23.38 23.36 2800.0 23.36
2021-02-08 23.5 23.05 23.5 23.29 7500.0 23.29
2021-02-05 23.45 23.11 23.25 23.42 13700.0 23.42
2021-02-04 23.55 22.98 22.98 23.25 14600.0 23.25
2021-02-03 23.7 22.77 23.52 22.95 58100.0 22.95
2021-02-02 23.7 23.51 23.64 23.52 27200.0 23.52
2021-02-01 23.79 22.48 22.48 23.63 36700.0 23.63
2021-01-29 23.65 23.22 23.54 23.56 48200.0 23.56
2021-01-28 23.71 23.5 23.5 23.59 12000.0 23.59
2021-01-27 23.7 23.47 23.69 23.47 17300.0 23.47
2021-01-26 23.83 23.67 23.8 23.67 15200.0 23.67
2021-01-25 23.8 23.67 23.7 23.8 17000.0 23.8
2021-01-22 23.8 23.54 23.54 23.67 12700.0 23.67
2021-01-21 23.8 23.53 23.8 23.54 18400.0 23.54
2021-01-20 23.76 23.55 23.6 23.73 27400.0 23.73
2021-01-19 23.53 23.31 23.5 23.53 22400.0 23.53
2021-01-15 23.6 23.3 23.6 23.31 49000.0 23.31
2021-01-14 23.48 23.21 23.43 23.48 28300.0 23.48
2021-01-13 23.46 23.21 23.21 23.3 23500.0 22.95
2021-01-12 23.17 22.81 23.1 23.1 25600.0 22.75
2021-01-11 23.22 23.01 23.22 23.08 21600.0 22.73
2021-01-08 23.36 23.03 23.3 23.24 23900.0 22.89
2021-01-07 23.46 23.1 23.15 23.25 15200.0 22.9
2021-01-06 23.41 23.0 23.4 23.13 26600.0 22.78
2021-01-05 23.69 23.27 23.61 23.35 75000.0 23.0
2021-01-04 23.91 23.5 23.6 23.62 38900.0 23.26
2020-12-31 23.7 23.28 23.35 23.58 87000.0 23.22
2020-12-30 23.48 22.96 23.15 23.48 62900.0 23.13
2020-12-29 23.23 22.85 22.85 23.1 33100.0 22.75
2020-12-28 23.19 22.8 23.0 22.81 42900.0 22.47
2020-12-24 23.16 23.0 23.11 23.0 46400.0 22.65
2020-12-23 23.32 23.0 23.2 23.04 92600.0 22.69
2020-12-22 23.59 23.0 23.49 23.12 57300.0 22.77
2020-12-21 23.7 23.34 23.65 23.5 40200.0 23.14
2020-12-18 23.79 23.46 23.72 23.7 56100.0 23.34
2020-12-17 23.74 23.3 23.3 23.72 28500.0 23.36
2020-12-16 23.6 23.22 23.3 23.29 46900.0 22.94
2020-12-15 23.42 23.21 23.42 23.25 45700.0 22.9
2020-12-14 23.43 23.31 23.4 23.42 42700.0 23.07
2020-12-11 23.5 23.3 23.5 23.43 39700.0 23.08
2020-12-10 23.78 23.5 23.78 23.61 35100.0 23.25
2020-12-09 23.86 23.7 23.8 23.78 35200.0 23.42
2020-12-08 24.1 23.69 24.0 23.74 59200.0 23.38
2020-12-07 23.94 23.25 23.3 23.89 34800.0 23.53
2020-12-04 23.15 22.7 22.7 23.15 39200.0 22.8
2020-12-03 22.65 22.4 22.4 22.65 28100.0 22.31
2020-12-02 22.65 22.33 22.37 22.35 57500.0 22.01
2020-12-01 22.37 22.0 22.0 22.37 31200.0 22.03
2020-11-30 22.14 21.7 22.0 21.87 46200.0 21.54
2020-11-27 22.25 21.96 22.0 22.25 19700.0 21.91
2020-11-25 22.03 21.71 21.94 21.95 20900.0 21.62
2020-11-24 22.2 21.7 21.72 21.97 27500.0 21.64
2020-11-23 22.07 21.55 21.55 21.88 23600.0 21.55
2020-11-20 21.59 21.39 21.5 21.55 19900.0 21.22
2020-11-19 21.68 21.2 21.45 21.68 44100.0 21.35
2020-11-18 21.75 21.17 21.3 21.53 45900.0 21.2
2020-11-17 21.4 20.54 20.78 21.3 106400.0 20.98
2020-11-16 21.22 19.76 19.85 20.99 57700.0 20.67
2020-11-13 19.8 19.42 19.5 19.8 23400.0 19.5
2020-11-12 19.5 19.31 19.31 19.47 10000.0 19.18
2020-11-11 19.6 19.25 19.25 19.55 38700.0 19.25
2020-11-10 19.35 19.02 19.35 19.3 24400.0 19.01
2020-11-09 19.38 18.95 19.02 19.35 17900.0 19.06
2020-11-06 19.09 18.55 19.09 18.6 18700.0 18.32
2020-11-05 19.27 19.0 19.1 19.05 22800.0 18.76
2020-11-04 19.18 19.0 19.12 19.1 12900.0 18.81
2020-11-03 19.27 18.7 19.08 18.7 19000.0 18.42
2020-11-02 19.2 18.85 19.2 18.9 15600.0 18.61
2020-10-30 18.99 18.7 18.71 18.76 31800.0 18.48
2020-10-29 18.99 18.68 18.71 18.68 19500.0 18.4
2020-10-28 18.98 18.75 18.85 18.8 26900.0 18.52
2020-10-27 19.1 18.82 19.1 18.85 8600.0 18.57
2020-10-26 19.25 19.02 19.11 19.2 7200.0 18.91
2020-10-23 19.33 18.87 19.0 19.33 18600.0 19.04
2020-10-22 18.91 18.75 18.85 18.88 6000.0 18.59
2020-10-21 18.98 18.79 18.9 18.87 8400.0 18.58
2020-10-20 19.0 18.81 18.81 18.9 7300.0 18.61
2020-10-19 18.81 18.72 18.72 18.81 37400.0 18.53
2020-10-16 19.1 18.7 19.04 18.72 13700.0 18.44
2020-10-15 19.16 18.84 18.84 19.14 8100.0 18.85
2020-10-14 19.45 19.08 19.45 19.17 10700.0 18.88
2020-10-13 19.72 19.5 19.6 19.7 29700.0 19.06
2020-10-12 19.79 18.88 18.88 19.74 20400.0 19.09
2020-10-09 19.52 19.25 19.5 19.52 9200.0 18.88
2020-10-08 19.49 19.1 19.15 19.47 19800.0 18.83
2020-10-07 19.45 18.75 19.44 19.15 27600.0 18.52
2020-10-06 19.43 19.11 19.11 19.35 16800.0 18.72
2020-10-05 19.24 18.88 19.0 19.22 11600.0 18.59
2020-10-02 19.1 18.44 18.44 19.02 7500.0 18.4
2020-10-01 18.8 18.3 18.45 18.77 21300.0 18.16
2020-09-30 19.05 18.06 19.02 18.28 123400.0 17.68
2020-09-29 19.19 18.79 19.0 19.06 17700.0 18.44
2020-09-28 19.0 18.83 18.83 19.0 24800.0 18.38
2020-09-25 18.93 18.0 18.0 18.78 42900.0 18.17
2020-09-24 18.29 17.57 18.0 17.81 118200.0 17.23
2020-09-23 19.02 17.73 18.85 18.07 27300.0 17.48
2020-09-22 19.04 18.7 18.89 18.84 19500.0 18.22
2020-09-21 18.88 18.5 18.8 18.8 15900.0 18.19
2020-09-18 19.1 18.82 19.09 18.94 15000.0 18.32
2020-09-17 19.14 18.96 19.03 19.0 14300.0 18.38
2020-09-16 19.31 19.01 19.29 19.01 16300.0 18.39
2020-09-15 19.5 19.08 19.2 19.1 22600.0 18.48
2020-09-14 19.25 19.0 19.25 19.16 11800.0 18.53
2020-09-11 19.24 18.93 19.09 18.96 13600.0 18.34
2020-09-10 19.34 18.93 19.08 18.98 12900.0 18.36
2020-09-09 19.12 18.6 18.88 19.08 14700.0 18.46
2020-09-08 19.75 18.8 19.1 18.95 14300.0 18.33
2020-09-04 19.38 18.95 19.3 18.95 23700.0 18.33
2020-09-03 19.56 19.13 19.55 19.15 16900.0 18.52
2020-09-02 19.52 19.4 19.4 19.41 12000.0 18.78
2020-09-01 19.52 19.35 19.4 19.5 24500.0 18.86
2020-08-31 19.34 19.19 19.2 19.23 14100.0 18.6
2020-08-28 19.19 19.07 19.14 19.14 9700.0 18.51
2020-08-27 19.4 19.06 19.28 19.1 13800.0 18.48
2020-08-26 19.43 18.8 19.18 18.94 37500.0 18.32
2020-08-25 19.43 19.12 19.4 19.14 16900.0 18.51
2020-08-24 19.58 19.19 19.19 19.23 13400.0 18.6
2020-08-21 19.17 19.0 19.0 19.0 10800.0 18.38
2020-08-20 19.53 18.75 19.26 19.0 40100.0 18.38
2020-08-19 19.63 19.23 19.62 19.26 18600.0 18.63
2020-08-18 20.12 19.38 19.38 19.63 55500.0 18.99
2020-08-17 19.1 19.02 19.02 19.1 13700.0 18.48
2020-08-14 19.05 19.0 19.05 19.0 8600.0 18.38
2020-08-13 19.26 19.0 19.1 19.0 22400.0 18.38
2020-08-12 19.27 19.03 19.1 19.03 26900.0 18.41
2020-08-11 19.52 19.01 19.3 19.03 29100.0 18.41
2020-08-10 19.34 19.0 19.0 19.22 13000.0 18.59
2020-08-07 19.0 18.69 18.7 18.89 18900.0 18.27
2020-08-06 18.89 18.66 18.89 18.75 15800.0 18.14
2020-08-05 18.9 18.84 18.85 18.89 5200.0 18.27
2020-08-04 18.88 18.27 18.7 18.88 36200.0 18.26
2020-08-03 19.14 18.47 18.99 18.71 26700.0 18.1
2020-07-31 18.8 17.42 18.69 18.11 30900.0 17.52
2020-07-30 19.0 18.38 18.68 18.75 39100.0 18.14
2020-07-29 18.74 18.54 18.55 18.68 11300.0 18.07
2020-07-28 18.52 18.38 18.44 18.5 12700.0 17.89
2020-07-27 18.67 18.35 18.35 18.36 9700.0 17.76
2020-07-24 18.55 18.14 18.55 18.36 15700.0 17.76
2020-07-23 18.59 18.35 18.47 18.55 18700.0 17.94
2020-07-22 19.0 18.45 18.8 18.47 10600.0 17.87
2020-07-21 18.65 18.0 18.58 18.63 35200.0 18.02
2020-07-20 18.55 18.23 18.47 18.5 27600.0 17.89
2020-07-17 18.5 18.22 18.5 18.47 8100.0 17.87
2020-07-16 18.47 18.28 18.28 18.46 28500.0 17.86
2020-07-15 18.3 18.0 18.0 18.28 40600.0 17.68
2020-07-14 18.0 17.64 18.0 18.0 22900.0 17.41
2020-07-13 18.45 18.11 18.15 18.11 8100.0 17.18
2020-07-10 18.19 18.11 18.15 18.11 4500.0 17.18
2020-07-09 18.5 18.02 18.5 18.08 19200.0 17.15
2020-07-08 18.42 18.01 18.2 18.42 15700.0 17.47
2020-07-07 18.13 18.0 18.0 18.0 5000.0 17.07
2020-07-06 18.5 17.8 18.5 17.96 43600.0 17.03
2020-07-02 18.48 18.18 18.38 18.25 13400.0 17.31
2020-07-01 18.23 17.75 17.8 17.88 11000.0 16.96
2020-06-30 18.36 17.1 18.18 17.58 133400.0 16.67
2020-06-29 18.0 17.76 17.8 18.0 14800.0 17.07
2020-06-26 17.99 17.11 17.45 17.61 19000.0 16.7
2020-06-25 18.07 17.56 17.68 17.64 21200.0 16.73
2020-06-24 18.21 17.83 18.2 17.86 14600.0 16.94
2020-06-23 18.45 18.2 18.4 18.2 6900.0 17.26
2020-06-22 18.97 18.2 18.8 18.2 16300.0 17.26
2020-06-19 19.2 18.67 19.2 18.67 30700.0 17.71
2020-06-18 19.36 18.92 19.0 18.96 16300.0 17.98
2020-06-17 19.44 19.02 19.25 19.02 20100.0 18.04
2020-06-16 19.44 19.1 19.1 19.25 13700.0 18.26
2020-06-15 19.08 18.75 19.0 18.81 13400.0 17.84
2020-06-12 19.95 19.1 19.57 19.1 9700.0 18.12
2020-06-11 19.79 18.67 19.7 18.88 22700.0 17.91
2020-06-10 20.01 19.52 20.0 19.9 16600.0 18.88
2020-06-09 20.01 19.53 20.0 19.75 37200.0 18.73
2020-06-08 19.97 19.11 19.5 19.8 49600.0 18.78
2020-06-05 19.36 18.74 19.0 18.91 128500.0 17.94
2020-06-04 19.3 18.7 19.0 18.9 37000.0 17.93
2020-06-03 19.24 18.42 18.5 19.19 35600.0 18.2
2020-06-02 18.84 17.97 18.75 18.24 35000.0 17.3
2020-06-01 19.35 18.73 18.88 19.03 25900.0 18.05
2020-05-29 18.9 18.25 18.28 18.88 50000.0 17.91
2020-05-28 18.76 18.07 18.07 18.28 20300.0 17.34
2020-05-27 18.0 17.6 17.9 17.72 22500.0 16.81
2020-05-26 17.76 17.14 17.14 17.63 16600.0 16.72
2020-05-22 17.25 16.7 17.25 16.84 18700.0 15.97
2020-05-21 17.9 16.82 17.9 16.83 43700.0 15.96
2020-05-20 18.1 17.55 18.0 17.55 13100.0 16.65
2020-05-19 18.29 17.88 18.2 17.89 17800.0 16.97
2020-05-18 18.0 17.64 17.64 18.0 30600.0 17.07
2020-05-15 17.97 17.3 17.9 17.3 15900.0 16.41
2020-05-14 17.94 17.06 17.94 17.9 33000.0 16.98
2020-05-13 18.39 17.81 18.39 18.1 20000.0 17.17
2020-05-12 18.7 18.2 18.59 18.21 9600.0 17.27
2020-05-11 18.9 18.54 18.9 18.59 10700.0 17.63
2020-05-08 18.86 18.25 18.64 18.84 6700.0 17.87
2020-05-07 18.91 17.99 17.99 18.64 22800.0 17.68
2020-05-06 17.95 17.5 17.5 17.73 22500.0 16.82
2020-05-05 18.25 17.5 18.0 17.5 36800.0 16.6
2020-05-04 18.38 17.51 17.93 18.28 51600.0 17.34
2020-05-01 18.85 17.36 18.69 18.04 48800.0 17.11
2020-04-30 18.84 18.21 18.59 18.21 82900.0 17.27
2020-04-29 18.5 17.8 18.22 18.45 127700.0 17.5
2020-04-28 18.55 17.83 18.01 17.98 61700.0 17.05
2020-04-27 18.08 17.8 17.89 17.9 16000.0 16.98
2020-04-24 18.0 17.41 17.92 18.0 57400.0 17.07
2020-04-23 17.89 17.3 17.3 17.74 45700.0 16.83
2020-04-22 17.95 17.24 17.24 17.52 57100.0 16.62
2020-04-21 18.08 16.71 18.08 17.24 44600.0 16.35
2020-04-20 18.19 16.82 18.19 17.99 34400.0 17.06
2020-04-17 18.19 16.98 17.6 17.78 169000.0 16.86
2020-04-16 17.05 16.7 17.0 16.82 49000.0 15.95
2020-04-15 17.85 16.8 17.85 17.02 32800.0 16.14
2020-04-14 17.85 17.2 17.85 17.85 24900.0 16.93
2020-04-13 18.5 16.5 18.5 17.56 53500.0 16.32
2020-04-09 18.36 16.75 16.75 17.94 367100.0 16.67
2020-04-08 16.72 15.19 15.68 16.27 79200.0 15.12
2020-04-07 14.6 12.9 12.93 14.59 38700.0 13.56
2020-04-06 13.04 12.0 12.57 12.31 56900.0 11.44
2020-04-03 12.2 11.01 12.0 12.2 42500.0 11.34
2020-04-02 14.01 12.0 14.01 12.23 30100.0 11.37
2020-04-01 15.6 12.81 15.6 12.97 34000.0 12.06
2020-03-31 17.4 15.97 17.09 15.97 20500.0 14.84
2020-03-30 17.54 16.42 17.5 16.79 28300.0 15.61
2020-03-27 18.53 16.84 18.48 17.18 37300.0 15.97
2020-03-26 18.65 16.2 16.23 18.12 49600.0 16.84
2020-03-25 16.5 15.28 15.58 15.48 36600.0 14.39
2020-03-24 16.12 14.0 14.0 16.03 88100.0 14.9
2020-03-23 14.6 13.66 14.6 13.66 40500.0 12.7
2020-03-20 15.03 9.0 9.0 15.0 115200.0 13.94
2020-03-19 10.37 6.25 6.25 10.0 93100.0 9.29
2020-03-18 14.1 4.5 14.1 6.16 106600.0 5.73
2020-03-17 15.12 14.1 15.0 14.1 103400.0 13.11
2020-03-16 17.2 14.25 17.2 14.26 28100.0 13.25
2020-03-13 18.01 17.0 17.0 17.53 57400.0 16.29
2020-03-12 21.77 15.95 21.77 16.01 60200.0 14.88
2020-03-11 22.98 21.8 22.95 22.09 22100.0 20.53
2020-03-10 23.52 22.3 22.5 22.85 38600.0 21.24
2020-03-09 23.11 21.5 23.11 22.15 67500.0 20.59
2020-03-06 24.11 23.55 24.0 23.55 18200.0 21.89
2020-03-05 24.61 24.0 24.55 24.0 19200.0 22.31
2020-03-04 24.66 24.19 24.37 24.55 18200.0 22.82
2020-03-03 24.49 23.88 23.9 24.0 20400.0 22.31
2020-03-02 23.9 22.99 22.99 23.69 28600.0 22.02
2020-02-28 24.21 22.82 24.21 22.82 84300.0 21.21
2020-02-27 24.53 24.26 24.53 24.27 15100.0 22.56
2020-02-26 24.7 24.26 24.26 24.5 50700.0 22.77
2020-02-25 24.87 24.52 24.86 24.52 28400.0 22.79
2020-02-24 25.0 24.5 25.0 24.5 29600.0 22.77
2020-02-21 25.09 24.96 25.0 24.99 12700.0 23.23
2020-02-20 25.09 24.89 24.9 25.07 17600.0 23.3
2020-02-19 25.17 24.94 25.08 24.94 41200.0 23.18
2020-02-18 25.24 25.08 25.24 25.17 8800.0 23.4