Insight Select Income Fundのデータ

Insight Select Income Fundの基本情報

名前 Insight Select Income Fund
ティッカー INSI
国 United States
上場年 nan
セクター nan

Insight Select Income Fundの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.67 21.38 21.64 21.62 39100.0 21.62
2021-02-12 21.72 21.37 21.68 21.72 21100.0 21.72
2021-02-11 21.72 21.31 21.42 21.71 5500.0 21.71
2021-02-10 21.37 21.22 21.22 21.37 7700.0 21.37
2021-02-09 21.23 20.57 20.89 21.22 9200.0 21.22
2021-02-08 20.95 20.63 20.87 20.82 10100.0 20.82
2021-02-05 20.93 20.77 20.9 20.89 10300.0 20.89
2021-02-04 20.89 20.66 20.66 20.8 18000.0 20.8
2021-02-03 20.83 20.66 20.67 20.73 20900.0 20.73
2021-02-02 20.79 20.7 20.77 20.78 22900.0 20.78
2021-02-01 20.88 20.47 20.57 20.62 12500.0 20.62
2021-01-29 20.91 20.47 20.77 20.47 48700.0 20.47
2021-01-28 21.23 20.85 20.92 20.93 13300.0 20.93
2021-01-27 21.26 20.88 21.06 21.05 12200.0 21.05
2021-01-26 21.61 21.12 21.6 21.12 15900.0 21.12
2021-01-25 21.69 21.51 21.69 21.61 10500.0 21.61
2021-01-22 21.73 21.59 21.73 21.7 19100.0 21.7
2021-01-21 21.77 21.24 21.31 21.77 6100.0 21.77
2021-01-20 21.46 21.18 21.46 21.23 8700.0 21.23
2021-01-19 21.4 20.7 20.88 21.35 17800.0 21.35
2021-01-15 20.93 20.68 20.93 20.71 10400.0 20.71
2021-01-14 21.5 20.64 20.89 20.91 20200.0 20.91
2021-01-13 20.94 20.61 20.91 20.82 17800.0 20.82
2021-01-12 21.03 20.55 20.65 20.99 21400.0 20.99
2021-01-11 20.75 20.62 20.7 20.62 7900.0 20.62
2021-01-08 20.85 20.68 20.82 20.73 18300.0 20.73
2021-01-07 21.0 20.5 20.79 20.68 12700.0 20.68
2021-01-06 21.38 20.78 21.38 20.78 8100.0 20.78
2021-01-05 21.35 21.22 21.33 21.27 6900.0 21.27
2021-01-04 21.5 21.26 21.37 21.36 8200.0 21.36
2020-12-31 21.4 21.26 21.4 21.36 13200.0 21.36
2020-12-30 21.65 21.15 21.65 21.23 19400.0 21.23
2020-12-29 21.99 21.19 21.55 21.63 63700.0 21.63
2020-12-28 21.78 20.57 20.96 21.2 27600.0 21.2
2020-12-24 20.96 20.61 20.77 20.77 3800.0 20.77
2020-12-23 20.86 20.53 20.79 20.73 5100.0 20.73
2020-12-22 21.1 20.57 21.04 20.85 22400.0 20.85
2020-12-21 21.03 20.73 20.88 20.97 22400.0 20.97
2020-12-18 21.57 21.44 21.44 21.54 16400.0 20.85
2020-12-17 21.44 21.21 21.26 21.42 19800.0 20.73
2020-12-16 21.36 21.13 21.15 21.15 23900.0 20.47
2020-12-15 21.35 21.02 21.23 21.07 27100.0 20.39
2020-12-14 21.28 21.13 21.18 21.13 12600.0 20.45
2020-12-11 21.46 21.08 21.27 21.18 24100.0 20.5
2020-12-10 21.54 20.87 21.39 21.15 21600.0 20.47
2020-12-09 21.55 21.19 21.42 21.33 14400.0 20.64
2020-12-08 21.75 21.19 21.42 21.39 34300.0 20.7
2020-12-07 21.69 21.3 21.48 21.53 14200.0 20.84
2020-12-04 21.55 21.24 21.3 21.51 6700.0 20.82
2020-12-03 21.48 21.1 21.33 21.32 13300.0 20.64
2020-12-02 21.4 21.06 21.19 21.39 16400.0 20.7
2020-12-01 21.35 21.2 21.21 21.2 11000.0 20.52
2020-11-30 21.38 21.2 21.32 21.21 10300.0 20.53
2020-11-27 21.39 21.24 21.28 21.39 3800.0 20.7
2020-11-25 21.35 21.25 21.35 21.34 19100.0 20.65
2020-11-24 21.39 21.01 21.1 21.34 18000.0 20.65
2020-11-23 21.06 20.9 20.97 21.06 6800.0 20.38
2020-11-20 21.1 20.61 21.1 20.95 21100.0 20.28
2020-11-19 21.04 20.89 20.99 21.02 9400.0 20.34
2020-11-18 20.95 20.78 20.8 20.92 55100.0 20.25
2020-11-17 20.85 20.71 20.72 20.83 14700.0 20.16
2020-11-16 20.87 20.57 20.78 20.85 9100.0 20.18
2020-11-13 20.72 20.63 20.63 20.7 14800.0 20.03
2020-11-12 20.68 20.5 20.5 20.68 5800.0 20.02
2020-11-11 20.74 20.58 20.58 20.59 19000.0 19.93
2020-11-10 20.75 20.5 20.71 20.52 11200.0 19.86
2020-11-09 20.88 20.51 20.84 20.65 25000.0 19.99
2020-11-06 21.01 20.66 20.85 20.68 12900.0 20.02
2020-11-05 21.0 20.78 20.85 20.82 12800.0 20.15
2020-11-04 21.11 20.77 21.11 20.78 10100.0 20.11
2020-11-03 21.15 20.91 21.15 20.96 11800.0 20.29
2020-11-02 21.16 21.11 21.13 21.11 4500.0 20.43
2020-10-30 21.15 21.04 21.15 21.04 6400.0 20.36
2020-10-29 21.15 20.98 21.15 21.07 9500.0 20.39
2020-10-28 21.18 20.97 21.07 21.1 13100.0 20.42
2020-10-27 21.18 20.92 21.18 20.99 11000.0 20.32
2020-10-26 21.2 20.63 20.72 21.09 22400.0 20.41
2020-10-23 21.0 20.47 20.56 20.72 9900.0 20.05
2020-10-22 21.0 20.32 20.32 20.51 8100.0 19.85
2020-10-21 20.36 20.27 20.35 20.31 22800.0 19.66
2020-10-20 20.36 20.25 20.29 20.32 14800.0 19.67
2020-10-19 20.36 20.25 20.29 20.25 17400.0 19.6
2020-10-16 20.46 20.36 20.46 20.36 25900.0 19.51
2020-10-15 20.48 20.39 20.42 20.48 17900.0 19.63
2020-10-14 20.49 20.38 20.49 20.38 16400.0 19.53
2020-10-13 20.48 20.41 20.41 20.47 17800.0 19.62
2020-10-12 20.43 20.36 20.43 20.42 15300.0 19.57
2020-10-09 20.43 20.34 20.41 20.43 14200.0 19.58
2020-10-08 20.61 20.39 20.61 20.39 10400.0 19.54
2020-10-07 20.62 20.5 20.52 20.51 14600.0 19.66
2020-10-06 20.7 20.33 20.7 20.36 8600.0 19.51
2020-10-05 20.67 20.51 20.51 20.67 7600.0 19.81
2020-10-02 20.65 20.32 20.48 20.37 6600.0 19.52
2020-10-01 20.59 20.38 20.44 20.48 13100.0 19.63
2020-09-30 20.96 20.23 20.57 20.23 26900.0 19.39
2020-09-29 20.99 20.5 20.68 20.58 19100.0 19.72
2020-09-28 20.75 20.5 20.5 20.55 13200.0 19.69
2020-09-25 21.02 20.5 20.91 20.56 28300.0 19.7
2020-09-24 20.75 20.65 20.7 20.71 12500.0 19.85
2020-09-23 20.99 20.61 20.99 20.61 20200.0 19.75
2020-09-22 20.86 20.3 20.8 20.82 18500.0 19.95
2020-09-21 20.83 20.5 20.8 20.8 11300.0 19.93
2020-09-18 20.75 20.62 20.62 20.75 6500.0 19.89
2020-09-17 20.7 20.5 20.65 20.5 16400.0 19.65
2020-09-16 20.72 20.45 20.45 20.72 20900.0 19.86
2020-09-15 20.43 20.27 20.43 20.4 15200.0 19.55
2020-09-14 20.68 20.3 20.37 20.32 19200.0 19.47
2020-09-11 20.54 20.22 20.37 20.23 14300.0 19.39
2020-09-10 20.71 20.26 20.57 20.27 14600.0 19.43
2020-09-09 20.62 20.5 20.5 20.57 12800.0 19.71
2020-09-08 20.89 20.05 20.26 20.49 30200.0 19.64
2020-09-04 21.0 20.2 20.5 20.34 21000.0 19.49
2020-09-03 20.84 20.36 20.79 20.47 31600.0 19.62
2020-09-02 20.85 20.6 20.71 20.75 28800.0 19.89
2020-09-01 21.22 20.52 20.65 20.62 18000.0 19.76
2020-08-31 20.69 20.5 20.62 20.61 15800.0 19.75
2020-08-28 20.99 20.5 20.83 20.5 11200.0 19.65
2020-08-27 21.0 20.62 20.8 20.7 10100.0 19.84
2020-08-26 21.3 20.64 20.64 20.7 14600.0 19.84
2020-08-25 20.99 20.54 20.76 20.54 11000.0 19.68
2020-08-24 21.17 20.76 20.96 20.76 16700.0 19.9
2020-08-21 20.97 20.75 20.9 20.91 15200.0 20.04
2020-08-20 21.29 20.75 21.28 20.75 32200.0 19.89
2020-08-19 21.29 21.2 21.27 21.2 27100.0 20.32
2020-08-18 21.3 21.1 21.3 21.26 12800.0 20.37
2020-08-17 21.45 21.26 21.45 21.4 37600.0 20.51
2020-08-14 21.29 20.83 21.29 21.28 13000.0 20.39
2020-08-13 21.25 20.91 21.15 21.25 14700.0 20.37
2020-08-12 21.25 21.08 21.24 21.08 5600.0 20.2
2020-08-11 21.41 20.98 21.16 21.18 14900.0 20.3
2020-08-10 21.25 20.93 21.25 21.21 21000.0 20.33
2020-08-07 21.23 21.11 21.15 21.23 57300.0 20.35
2020-08-06 21.37 21.17 21.28 21.22 8300.0 20.34
2020-08-05 21.43 21.18 21.41 21.18 19000.0 20.3
2020-08-04 21.49 21.31 21.49 21.48 4800.0 20.59
2020-08-03 21.5 21.15 21.5 21.35 10300.0 20.46
2020-07-31 21.75 21.21 21.75 21.45 17900.0 20.56
2020-07-30 21.75 21.37 21.55 21.69 19100.0 20.79
2020-07-29 21.79 21.38 21.69 21.5 51700.0 20.6
2020-07-28 21.5 21.01 21.28 21.5 20000.0 20.6
2020-07-27 21.35 20.65 20.69 21.21 42200.0 20.33
2020-07-24 20.52 20.16 20.26 20.49 17500.0 19.64
2020-07-23 20.26 20.1 20.13 20.26 12500.0 19.42
2020-07-22 20.23 20.1 20.18 20.13 14000.0 19.29
2020-07-21 20.2 19.99 20.12 20.12 13400.0 19.28
2020-07-20 20.19 19.96 20.05 19.99 14300.0 19.16
2020-07-17 20.18 19.98 20.04 20.04 19500.0 19.21
2020-07-16 20.22 19.9 20.07 19.98 20400.0 19.15
2020-07-15 20.79 20.1 20.1 20.19 12900.0 19.16
2020-07-14 20.28 19.95 19.95 20.14 18300.0 19.11
2020-07-13 20.3 19.94 19.95 19.95 26900.0 18.93
2020-07-10 20.23 19.95 19.95 19.96 23300.0 18.94
2020-07-09 20.0 19.9 19.9 19.95 19900.0 18.93
2020-07-08 19.98 19.84 19.87 19.95 21100.0 18.93
2020-07-07 19.9 19.75 19.75 19.84 18600.0 18.83
2020-07-06 19.87 19.7 19.81 19.78 9600.0 18.77
2020-07-02 19.92 19.69 19.92 19.76 13900.0 18.75
2020-07-01 20.0 19.7 19.7 19.89 21000.0 18.87
2020-06-30 19.82 19.65 19.75 19.65 39400.0 18.65
2020-06-29 19.8 19.7 19.75 19.7 17000.0 18.69
2020-06-26 19.86 19.72 19.86 19.73 11900.0 18.72
2020-06-25 19.96 19.77 19.9 19.78 7200.0 18.77
2020-06-24 19.98 19.8 19.88 19.98 19200.0 18.96
2020-06-23 20.0 19.89 19.96 19.89 10200.0 18.87
2020-06-22 20.0 19.86 20.0 19.86 11400.0 18.84
2020-06-19 19.95 19.86 19.86 19.87 6800.0 18.85
2020-06-18 19.89 19.7 19.7 19.85 14500.0 18.84
2020-06-17 19.89 19.75 19.89 19.88 23700.0 18.86
2020-06-16 19.84 19.73 19.81 19.77 8000.0 18.76
2020-06-15 19.92 19.48 19.48 19.65 19000.0 18.65
2020-06-12 19.86 19.62 19.86 19.71 23900.0 18.7
2020-06-11 20.17 19.51 20.17 19.62 20200.0 18.62
2020-06-10 20.44 19.83 20.16 20.17 24100.0 19.14
2020-06-09 19.98 19.69 19.86 19.97 17700.0 18.95
2020-06-08 20.04 19.67 19.67 19.79 21100.0 18.78
2020-06-05 19.78 19.46 19.46 19.78 14300.0 18.77
2020-06-04 19.57 19.43 19.43 19.43 14700.0 18.44
2020-06-03 19.5 19.46 19.5 19.46 19900.0 18.47
2020-06-02 19.7 19.34 19.35 19.53 23500.0 18.53
2020-06-01 19.51 19.28 19.28 19.41 6400.0 18.42
2020-05-29 19.64 19.15 19.15 19.3 16800.0 18.31
2020-05-28 19.36 19.07 19.07 19.17 12100.0 18.19
2020-05-27 19.38 19.11 19.16 19.24 94000.0 18.26
2020-05-26 19.33 19.15 19.28 19.15 32600.0 18.17
2020-05-22 19.2 19.04 19.04 19.2 20900.0 18.22
2020-05-21 19.18 18.85 18.85 18.95 17300.0 17.98
2020-05-20 18.97 18.78 18.82 18.86 8900.0 17.9
2020-05-19 18.88 18.71 18.71 18.76 15600.0 17.8
2020-05-18 19.06 18.71 18.79 18.77 23700.0 17.81
2020-05-15 18.73 18.7 18.73 18.7 8400.0 17.74
2020-05-14 18.92 18.72 18.75 18.73 19300.0 17.77
2020-05-13 19.1 18.65 19.1 18.72 10300.0 17.76
2020-05-12 19.11 18.74 18.9 19.1 17000.0 18.12
2020-05-11 18.89 18.71 18.8 18.89 8900.0 17.92
2020-05-08 18.77 18.62 18.7 18.77 14300.0 17.81
2020-05-07 18.74 18.57 18.61 18.74 44200.0 17.78
2020-05-06 18.8 18.6 18.64 18.6 13500.0 17.65
2020-05-05 18.88 18.72 18.77 18.77 21300.0 17.81
2020-05-04 18.82 18.58 18.65 18.82 20100.0 17.86
2020-05-01 18.65 18.54 18.55 18.61 29000.0 17.66
2020-04-30 18.74 18.42 18.42 18.57 25700.0 17.62
2020-04-29 18.77 18.47 18.47 18.6 27000.0 17.65
2020-04-28 18.7 18.55 18.55 18.6 22800.0 17.65
2020-04-27 19.89 18.55 19.21 18.55 25500.0 17.6
2020-04-24 19.89 19.01 19.01 19.04 18900.0 18.07
2020-04-23 20.08 19.05 19.53 19.07 19700.0 18.1
2020-04-22 19.67 19.5 19.56 19.52 12000.0 18.52
2020-04-21 19.66 19.37 19.37 19.47 9300.0 18.47
2020-04-20 20.1 19.27 19.94 20.07 20300.0 19.04
2020-04-17 20.66 19.75 20.17 19.76 34700.0 18.75
2020-04-16 20.12 19.8 19.91 19.93 16100.0 18.91
2020-04-15 20.71 19.8 20.71 20.15 15500.0 19.12
2020-04-14 20.09 19.62 19.81 20.0 51900.0 18.98
2020-04-13 19.61 19.0 19.0 19.39 23600.0 18.4
2020-04-09 18.87 18.35 18.56 18.61 22500.0 17.66
2020-04-08 18.46 18.1 18.46 18.33 17900.0 17.39
2020-04-07 19.29 17.77 19.19 18.01 46900.0 16.9
2020-04-06 19.2 17.85 18.44 19.2 32800.0 18.02
2020-04-03 18.3 16.96 17.95 17.27 19500.0 16.21
2020-04-02 18.56 17.7 18.05 17.84 24500.0 16.74
2020-04-01 19.83 18.02 19.83 18.34 21600.0 17.21
2020-03-31 20.59 19.74 20.25 19.74 164500.0 18.52
2020-03-30 21.0 19.47 19.7 20.25 57900.0 19.0
2020-03-27 20.1 19.07 19.47 19.77 13900.0 18.55
2020-03-26 20.08 19.15 19.59 19.52 11300.0 18.32
2020-03-25 22.83 17.18 17.54 19.37 46600.0 18.18
2020-03-24 17.5 16.19 16.19 17.4 47000.0 16.33
2020-03-23 16.88 15.75 16.06 15.81 31300.0 14.84
2020-03-20 17.4 16.25 16.75 16.25 23700.0 15.25
2020-03-19 18.6 16.75 18.6 16.9 40100.0 15.86
2020-03-18 19.72 17.46 18.07 18.99 151700.0 17.82
2020-03-17 18.7 18.1 18.28 18.43 22200.0 17.29
2020-03-16 19.0 18.31 18.9 18.32 37400.0 17.19
2020-03-13 19.81 19.1 19.48 19.59 17600.0 18.38
2020-03-12 20.58 18.87 20.58 19.39 35400.0 18.19
2020-03-11 21.2 20.22 21.06 20.86 50000.0 19.57
2020-03-10 22.12 20.73 22.12 21.06 31300.0 19.76
2020-03-09 21.02 20.15 20.72 20.95 34100.0 19.66
2020-03-06 21.08 20.68 21.06 20.97 20000.0 19.68
2020-03-05 21.23 20.52 20.66 20.98 25700.0 19.69
2020-03-04 20.76 20.31 20.31 20.61 16300.0 19.34
2020-03-03 20.59 20.04 20.05 20.23 29000.0 18.98
2020-03-02 20.5 19.92 20.04 20.03 31900.0 18.79
2020-02-28 20.54 19.95 20.16 20.03 32400.0 18.79
2020-02-27 20.88 20.3 20.58 20.67 46000.0 19.4
2020-02-26 21.09 20.52 21.09 20.52 19200.0 19.25
2020-02-25 21.07 20.77 20.86 21.07 21800.0 19.77
2020-02-24 21.08 20.86 21.08 20.98 25000.0 19.69
2020-02-21 20.95 20.9 20.9 20.92 19800.0 19.63
2020-02-20 20.87 20.75 20.76 20.82 131100.0 19.54
2020-02-19 20.76 20.68 20.76 20.75 15900.0 19.47
2020-02-18 20.79 20.5 20.7 20.75 21200.0 19.47