First Eagle Alternative Capital BDC Inc. 6.125% Notes Due 2023のデータ

First Eagle Alternative Capital BDC Inc. 6.125% Notes Due 2023の基本情報

名前 First Eagle Alternative Capital BDC Inc. 6.125% Notes Due 2023
ティッカー FCRW
United States
上場年 2018.0
セクター nan

First Eagle Alternative Capital BDC Inc. 6.125% Notes Due 2023の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.84 25.52 25.84 25.73 3600.0 25.73
2021-02-12 25.56 25.56 25.56 25.56 400.0 25.56
2021-02-11 25.84 25.7 25.7 25.84 700.0 25.84
2021-02-10 25.74 25.74 25.74 25.74 0.0 25.74
2021-02-09 25.74 25.51 25.51 25.74 3300.0 25.74
2021-02-08 25.54 25.54 25.54 25.54 0.0 25.54
2021-02-05 25.54 25.51 25.52 25.54 2000.0 25.54
2021-02-04 25.53 25.51 25.51 25.53 600.0 25.53
2021-02-03 25.63 25.63 25.63 25.63 0.0 25.63
2021-02-02 25.63 25.5 25.56 25.63 700.0 25.63
2021-02-01 25.52 25.43 25.43 25.5 1500.0 25.5
2021-01-29 25.7 25.45 25.7 25.45 600.0 25.45
2021-01-28 25.5 25.44 25.44 25.5 700.0 25.5
2021-01-27 25.5 25.46 25.47 25.5 700.0 25.5
2021-01-26 25.51 25.51 25.51 25.51 1000.0 25.51
2021-01-25 25.65 25.51 25.65 25.51 800.0 25.51
2021-01-22 25.38 25.38 25.38 25.38 0.0 25.38
2021-01-21 25.38 25.21 25.21 25.38 1500.0 25.38
2021-01-20 25.36 25.3 25.34 25.3 700.0 25.3
2021-01-19 25.32 25.32 25.32 25.32 0.0 25.32
2021-01-15 25.49 25.32 25.44 25.32 800.0 25.32
2021-01-14 25.53 25.18 25.19 25.53 2100.0 25.53
2021-01-13 25.65 25.51 25.65 25.51 1500.0 25.51
2021-01-12 25.44 25.23 25.34 25.44 5700.0 25.44
2021-01-11 25.66 25.53 25.58 25.55 1500.0 25.55
2021-01-08 25.4 25.17 25.4 25.3 2400.0 25.3
2021-01-07 25.6 24.98 25.31 25.6 1000.0 25.6
2021-01-06 25.79 25.26 25.26 25.58 500.0 25.58
2021-01-05 25.78 25.55 25.55 25.78 700.0 25.78
2021-01-04 25.38 25.3 25.38 25.33 2900.0 25.33
2020-12-31 25.41 25.33 25.41 25.38 8800.0 25.38
2020-12-30 25.48 25.48 25.48 25.48 800.0 25.48
2020-12-29 25.73 25.73 25.73 25.73 300.0 25.73
2020-12-28 25.98 25.98 25.98 25.98 100.0 25.98
2020-12-24 25.53 25.53 25.53 25.53 0.0 25.53
2020-12-23 25.8 25.31 25.31 25.53 2800.0 25.53
2020-12-22 25.83 25.15 25.17 25.82 3000.0 25.82
2020-12-21 25.76 25.22 25.26 25.4 1700.0 25.4
2020-12-18 25.42 25.23 25.4 25.23 2200.0 25.23
2020-12-17 25.46 25.46 25.46 25.46 500.0 25.46
2020-12-16 25.38 25.38 25.38 25.38 0.0 25.38
2020-12-15 25.38 25.15 25.25 25.38 3800.0 25.38
2020-12-14 25.77 25.3 25.3 25.77 800.0 25.77
2020-12-11 25.9 25.4 25.89 25.4 1300.0 25.02
2020-12-10 25.83 25.42 25.58 25.42 3500.0 25.04
2020-12-09 25.59 25.39 25.39 25.59 800.0 25.2
2020-12-08 25.34 25.34 25.34 25.34 100.0 24.96
2020-12-07 25.38 25.28 25.38 25.31 3200.0 24.93
2020-12-04 25.3 25.23 25.3 25.24 1500.0 24.86
2020-12-03 25.3 25.16 25.3 25.3 2700.0 24.92
2020-12-02 25.25 25.11 25.11 25.25 1400.0 24.87
2020-12-01 25.53 25.15 25.26 25.29 46100.0 24.91
2020-11-30 25.36 25.15 25.36 25.15 3000.0 24.77
2020-11-27 25.5 25.2 25.5 25.2 1700.0 24.82
2020-11-25 25.23 25.15 25.23 25.15 1100.0 24.77
2020-11-24 25.24 25.06 25.24 25.17 3100.0 24.79
2020-11-23 25.19 25.15 25.15 25.19 600.0 24.81
2020-11-20 25.15 25.1 25.15 25.1 900.0 24.72
2020-11-19 25.3 25.05 25.3 25.05 800.0 24.67
2020-11-18 26.11 25.0 25.13 25.0 4500.0 24.62
2020-11-17 26.24 25.05 25.05 25.11 1400.0 24.73
2020-11-16 26.48 25.0 25.98 25.05 1900.0 24.67
2020-11-13 26.32 26.32 26.32 26.32 0.0 25.92
2020-11-12 26.32 26.32 26.32 26.32 300.0 25.92
2020-11-11 24.73 24.72 24.73 24.72 600.0 24.35
2020-11-10 25.01 25.01 25.01 25.01 0.0 24.63
2020-11-09 25.01 25.01 25.01 25.01 200.0 24.63
2020-11-06 24.7 24.7 24.7 24.7 0.0 24.33
2020-11-05 24.78 24.7 24.76 24.7 1200.0 24.33
2020-11-04 24.7 24.7 24.7 24.7 0.0 24.33
2020-11-03 24.7 24.7 24.7 24.7 2000.0 24.33
2020-11-02 24.71 24.59 24.59 24.7 2000.0 24.33
2020-10-30 24.56 24.55 24.55 24.56 600.0 24.19
2020-10-29 24.71 24.59 24.59 24.71 1100.0 24.34
2020-10-28 24.55 24.55 24.55 24.55 500.0 24.18
2020-10-27 24.7 24.69 24.69 24.7 1200.0 24.33
2020-10-26 24.7 24.55 24.55 24.7 1600.0 24.33
2020-10-23 24.74 24.58 24.74 24.58 1300.0 24.21
2020-10-22 24.65 24.55 24.55 24.65 900.0 24.28
2020-10-21 24.57 24.55 24.55 24.57 1000.0 24.2
2020-10-20 24.54 24.54 24.54 24.54 0.0 24.17
2020-10-19 24.54 24.54 24.54 24.54 100.0 24.17
2020-10-16 24.5 24.5 24.5 24.5 600.0 24.13
2020-10-15 24.33 24.33 24.33 24.33 0.0 23.96
2020-10-14 24.47 24.33 24.47 24.33 1000.0 23.96
2020-10-13 24.74 24.44 24.74 24.5 1500.0 24.13
2020-10-12 24.48 24.48 24.48 24.48 500.0 24.11
2020-10-09 24.83 24.76 24.81 24.76 1100.0 24.39
2020-10-08 24.65 24.45 24.65 24.49 1900.0 24.12
2020-10-07 24.45 24.45 24.45 24.45 100.0 24.08
2020-10-06 24.8 24.5 24.5 24.8 600.0 24.43
2020-10-05 24.8 24.77 24.77 24.79 2200.0 24.42
2020-10-02 24.59 24.45 24.5 24.59 1600.0 24.22
2020-10-01 24.67 24.67 24.67 24.67 0.0 24.3
2020-09-30 24.67 24.45 24.62 24.67 1900.0 24.3
2020-09-29 24.74 24.31 24.31 24.67 5000.0 24.3
2020-09-28 24.37 24.07 24.17 24.23 4700.0 23.86
2020-09-25 24.17 24.03 24.17 24.17 2000.0 23.81
2020-09-24 24.14 23.83 23.83 24.14 500.0 23.78
2020-09-23 24.23 24.23 24.23 24.23 0.0 23.86
2020-09-22 24.49 24.23 24.49 24.23 1000.0 23.86
2020-09-21 24.54 24.18 24.18 24.46 900.0 24.09
2020-09-18 24.57 24.57 24.57 24.57 200.0 24.2
2020-09-17 24.5 24.47 24.47 24.5 800.0 24.13
2020-09-16 24.63 24.29 24.29 24.46 2500.0 24.09
2020-09-15 24.35 24.26 24.35 24.26 1100.0 23.89
2020-09-14 24.25 24.25 24.25 24.25 200.0 23.88
2020-09-11 24.76 24.76 24.76 24.76 0.0 24.01
2020-09-10 24.76 24.76 24.76 24.76 0.0 24.01
2020-09-09 24.84 24.76 24.77 24.76 1600.0 24.01
2020-09-08 24.65 24.65 24.65 24.65 300.0 23.9
2020-09-04 24.57 24.57 24.57 24.57 300.0 23.83
2020-09-03 24.43 24.4 24.43 24.4 900.0 23.66
2020-09-02 24.8 24.43 24.43 24.8 2900.0 24.05
2020-09-01 24.7 24.7 24.7 24.7 0.0 23.95
2020-08-31 24.72 24.44 24.44 24.7 2300.0 23.95
2020-08-28 24.75 24.4 24.75 24.4 3800.0 23.66
2020-08-27 24.7 24.55 24.55 24.7 1000.0 23.95
2020-08-26 24.7 24.22 24.23 24.65 6100.0 23.9
2020-08-25 24.44 24.1 24.11 24.44 2300.0 23.7
2020-08-24 24.51 23.98 23.98 24.49 6500.0 23.75
2020-08-21 24.36 24.36 24.36 24.36 500.0 23.62
2020-08-20 24.4 23.79 24.4 24.38 2200.0 23.64
2020-08-19 24.35 24.07 24.07 24.35 1500.0 23.61
2020-08-18 24.15 24.15 24.15 24.15 0.0 23.42
2020-08-17 24.49 24.15 24.33 24.15 3900.0 23.42
2020-08-14 24.08 24.08 24.08 24.08 400.0 23.35
2020-08-13 24.49 24.02 24.26 24.49 1300.0 23.75
2020-08-12 24.22 24.02 24.02 24.04 1400.0 23.31
2020-08-11 24.3 23.9 24.3 23.9 1800.0 23.18
2020-08-10 24.74 23.67 23.67 24.74 800.0 23.99
2020-08-07 23.97 23.44 23.44 23.7 5700.0 22.98
2020-08-06 23.7 23.1 23.7 23.25 10800.0 22.55
2020-08-05 24.24 23.55 24.24 24.24 1400.0 23.51
2020-08-04 25.3 25.3 25.3 25.3 500.0 24.53
2020-08-03 23.8 23.6 23.6 23.8 4700.0 23.08
2020-07-31 23.85 23.37 23.85 23.53 4900.0 22.82
2020-07-30 24.02 23.52 23.52 23.8 2700.0 23.08
2020-07-29 23.7 23.58 23.58 23.7 600.0 22.98
2020-07-28 23.72 23.53 23.68 23.53 1200.0 22.82
2020-07-27 24.06 23.35 24.06 23.44 13100.0 22.73
2020-07-24 23.91 23.91 23.91 23.91 100.0 23.19
2020-07-23 23.83 23.83 23.83 23.83 0.0 23.11
2020-07-22 23.83 23.42 23.76 23.83 6000.0 23.11
2020-07-21 23.85 23.85 23.85 23.85 0.0 23.13
2020-07-20 23.85 23.75 23.75 23.85 3100.0 23.13
2020-07-17 23.7 23.7 23.7 23.7 0.0 22.98
2020-07-16 23.74 22.95 23.36 23.7 9900.0 22.98
2020-07-15 23.87 22.46 23.87 23.82 6700.0 23.1
2020-07-14 24.04 23.87 23.87 24.04 600.0 23.31
2020-07-13 23.87 23.87 23.87 23.87 100.0 23.15
2020-07-10 23.87 23.87 23.87 23.87 400.0 23.15
2020-07-09 23.87 23.87 23.87 23.87 100.0 23.15
2020-07-08 23.77 23.61 23.65 23.77 2400.0 23.05
2020-07-07 23.87 23.76 23.87 23.76 400.0 23.04
2020-07-06 23.8 23.8 23.8 23.8 0.0 23.08
2020-07-02 23.8 23.79 23.79 23.8 1200.0 23.08
2020-07-01 23.8 23.8 23.8 23.8 500.0 23.08
2020-06-30 23.67 23.57 23.67 23.66 2900.0 22.94
2020-06-29 23.56 23.56 23.56 23.56 500.0 22.85
2020-06-26 23.89 23.38 23.52 23.89 2200.0 23.17
2020-06-25 24.02 24.0 24.02 24.0 600.0 23.27
2020-06-24 23.99 23.2 23.99 23.75 1300.0 23.03
2020-06-23 24.0 23.21 23.21 23.97 4600.0 23.24
2020-06-22 24.67 23.5 24.67 24.0 1800.0 23.27
2020-06-19 23.71 23.71 23.71 23.71 0.0 22.99
2020-06-18 23.71 23.71 23.71 23.71 700.0 22.99
2020-06-17 24.05 23.25 23.48 23.6 2200.0 22.88
2020-06-16 23.28 23.28 23.28 23.28 0.0 22.57
2020-06-15 23.28 23.28 23.28 23.28 1100.0 22.57
2020-06-12 23.28 23.28 23.28 23.28 200.0 22.57
2020-06-11 24.0 23.9 23.92 24.0 2100.0 22.9
2020-06-10 24.0 24.0 24.0 24.0 2300.0 22.9
2020-06-09 24.27 24.27 24.27 24.27 0.0 23.16
2020-06-08 24.84 24.27 24.84 24.27 300.0 23.16
2020-06-05 24.11 24.11 24.11 24.11 0.0 23.01
2020-06-04 24.4 24.01 24.02 24.11 2700.0 23.01
2020-06-03 24.56 23.38 23.38 24.56 300.0 23.44
2020-06-02 24.12 24.12 24.12 24.12 600.0 23.02
2020-06-01 23.93 23.46 23.93 23.46 600.0 22.39
2020-05-29 23.97 22.47 23.46 23.97 2200.0 22.87
2020-05-28 23.13 23.06 23.06 23.13 1400.0 22.07
2020-05-27 23.49 23.0 23.49 23.2 3100.0 22.14
2020-05-26 23.0 22.99 22.99 23.0 4500.0 21.95
2020-05-22 23.44 22.49 23.44 22.49 3200.0 21.46
2020-05-21 23.37 22.5 22.5 23.37 9600.0 22.3
2020-05-20 22.5 22.39 22.5 22.5 1100.0 21.47
2020-05-19 22.5 22.1 22.1 22.5 3100.0 21.47
2020-05-18 22.55 22.25 22.55 22.25 10200.0 21.23
2020-05-15 21.55 21.55 21.55 21.55 0.0 20.56
2020-05-14 21.98 21.55 21.98 21.55 3700.0 20.56
2020-05-13 22.21 21.65 22.21 21.65 1300.0 20.66
2020-05-12 22.21 22.21 22.21 22.21 0.0 21.19
2020-05-11 22.97 21.95 22.0 22.21 10500.0 21.19
2020-05-08 23.25 22.12 22.12 22.75 2300.0 21.71
2020-05-07 23.4 22.21 22.21 23.4 2300.0 22.33
2020-05-06 23.68 23.4 23.56 23.4 2000.0 22.33
2020-05-05 24.36 23.65 23.65 24.34 2400.0 23.23
2020-05-04 24.16 23.64 23.64 23.77 800.0 22.68
2020-05-01 24.25 23.44 23.47 24.25 1100.0 23.14
2020-04-30 23.71 23.66 23.66 23.71 900.0 22.62
2020-04-29 23.96 23.96 23.96 23.96 1000.0 22.86
2020-04-28 23.35 23.35 23.35 23.35 400.0 22.28
2020-04-27 23.95 22.96 22.99 23.95 1500.0 22.85
2020-04-24 22.38 22.38 22.38 22.38 0.0 21.36
2020-04-23 22.75 21.31 21.31 22.38 23800.0 21.36
2020-04-22 23.0 21.18 23.0 22.35 4400.0 21.33
2020-04-21 23.32 21.57 23.32 22.72 2700.0 21.68
2020-04-20 23.19 22.25 22.78 23.19 1500.0 22.13
2020-04-17 23.5 23.0 23.5 23.0 1900.0 21.95
2020-04-16 23.12 22.5 22.55 23.12 4200.0 22.06
2020-04-15 22.14 22.14 22.14 22.14 300.0 21.13
2020-04-14 23.26 22.08 22.15 23.06 3400.0 22.0
2020-04-13 22.5 21.49 22.5 21.49 400.0 20.51
2020-04-09 22.93 21.24 21.24 22.55 7800.0 21.52
2020-04-08 21.5 21.2 21.24 21.2 900.0 20.23
2020-04-07 20.15 19.02 19.02 19.85 1400.0 18.94
2020-04-06 20.0 20.0 20.0 20.0 300.0 19.08
2020-04-03 20.0 20.0 20.0 20.0 0.0 19.08
2020-04-02 20.0 20.0 20.0 20.0 200.0 19.08
2020-04-01 20.12 20.12 20.12 20.12 0.0 19.2
2020-03-31 21.0 20.02 21.0 20.12 1000.0 19.2
2020-03-30 23.78 21.41 23.78 21.41 500.0 20.43
2020-03-27 22.7 22.54 22.54 22.7 800.0 21.66
2020-03-26 23.78 20.58 20.58 23.0 2400.0 21.95
2020-03-25 20.14 19.2 19.49 20.14 3300.0 19.22
2020-03-24 19.2 18.33 18.33 19.2 1400.0 18.32
2020-03-23 17.0 16.05 16.05 16.99 4100.0 16.21
2020-03-20 19.21 17.33 19.21 17.35 1700.0 16.56
2020-03-19 18.42 17.0 17.43 18.4 3000.0 17.56
2020-03-18 20.5 18.5 20.5 18.6 9000.0 17.75
2020-03-17 22.0 20.74 22.0 21.25 28000.0 20.28
2020-03-16 24.6 20.73 24.6 21.4 59700.0 20.42
2020-03-13 25.3 22.21 23.81 25.3 5300.0 24.14
2020-03-12 25.25 24.0 25.2 24.0 19500.0 22.9
2020-03-11 25.33 25.0 25.19 25.2 7600.0 23.68
2020-03-10 25.69 25.0 25.36 25.5 3600.0 23.96
2020-03-09 25.69 24.95 25.65 25.49 11500.0 23.95
2020-03-06 27.0 25.77 27.0 26.38 8000.0 24.79
2020-03-05 26.5 26.38 26.38 26.5 4600.0 24.9
2020-03-04 26.37 26.06 26.37 26.17 2700.0 24.59
2020-03-03 26.06 26.06 26.06 26.06 600.0 24.49
2020-03-02 26.05 26.05 26.05 26.05 3100.0 24.48
2020-02-28 26.41 26.05 26.05 26.41 1200.0 24.82
2020-02-27 26.66 26.47 26.66 26.66 1500.0 25.05
2020-02-26 26.66 26.66 26.66 26.66 600.0 25.05
2020-02-25 26.9 26.9 26.9 26.9 200.0 25.28
2020-02-24 26.67 26.16 26.63 26.39 2900.0 24.8
2020-02-21 26.33 26.33 26.33 26.33 400.0 24.74
2020-02-20 26.33 26.28 26.29 26.33 1100.0 24.74
2020-02-19 26.28 26.28 26.28 26.28 300.0 24.7
2020-02-18 26.27 26.26 26.26 26.27 400.0 24.69