JMP Group LLC 7.25% Senior Notes due 2027のデータ

JMP Group LLC 7.25% Senior Notes due 2027の基本情報

名前 JMP Group LLC 7.25% Senior Notes due 2027
ティッカー JMPNL
United States
上場年 nan
セクター Finance

JMP Group LLC 7.25% Senior Notes due 2027の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.15 25.05 25.05 25.15 1300.0 25.15
2021-02-12 25.35 25.05 25.22 25.05 2200.0 25.05
2021-02-11 25.28 25.28 25.28 25.28 300.0 25.28
2021-02-10 25.33 25.2 25.2 25.26 3300.0 25.26
2021-02-09 25.25 25.05 25.08 25.25 3500.0 25.25
2021-02-08 25.14 25.0 25.01 25.14 4700.0 25.14
2021-02-05 25.09 24.9 25.0 25.09 3800.0 25.09
2021-02-04 25.0 24.9 24.95 24.99 4700.0 24.99
2021-02-03 24.94 24.76 24.76 24.88 2900.0 24.88
2021-02-02 24.76 24.7 24.7 24.76 2700.0 24.76
2021-02-01 24.72 24.6 24.6 24.72 1800.0 24.72
2021-01-29 24.65 24.45 24.46 24.55 5900.0 24.55
2021-01-28 24.95 24.88 24.95 24.9 4900.0 24.45
2021-01-27 24.93 24.85 24.85 24.92 1400.0 24.47
2021-01-26 24.96 24.8 24.96 24.95 9200.0 24.5
2021-01-25 24.92 24.87 24.87 24.91 1200.0 24.46
2021-01-22 24.95 24.85 24.95 24.85 8800.0 24.4
2021-01-21 24.95 24.91 24.95 24.95 600.0 24.5
2021-01-20 24.95 24.88 24.95 24.95 3000.0 24.5
2021-01-19 24.96 24.88 24.96 24.95 3200.0 24.5
2021-01-15 24.99 24.88 24.99 24.95 2900.0 24.5
2021-01-14 24.95 24.8 24.93 24.95 4500.0 24.5
2021-01-13 24.95 24.85 24.87 24.92 5600.0 24.47
2021-01-12 24.9 24.87 24.88 24.9 7600.0 24.45
2021-01-11 24.91 24.88 24.89 24.9 2300.0 24.45
2021-01-08 25.0 24.87 24.99 24.99 13600.0 24.54
2021-01-07 24.95 24.8 24.93 24.95 6400.0 24.5
2021-01-06 24.96 24.94 24.95 24.95 7700.0 24.5
2021-01-05 24.97 24.75 24.75 24.97 12100.0 24.52
2021-01-04 24.88 24.3 24.3 24.57 37400.0 24.12
2020-12-31 24.04 23.95 24.02 24.0 11500.0 23.56
2020-12-30 24.31 23.95 24.31 23.95 3300.0 23.51
2020-12-29 24.33 23.95 23.98 23.97 20300.0 23.53
2020-12-28 24.4 23.87 24.16 23.95 22900.0 23.51
2020-12-24 24.34 23.85 24.22 24.0 12600.0 23.56
2020-12-23 24.59 24.0 24.37 24.13 27000.0 23.69
2020-12-22 24.4 24.0 24.16 24.16 7700.0 23.72
2020-12-21 24.09 23.64 23.64 23.92 3100.0 23.48
2020-12-18 24.57 23.55 23.85 23.55 10600.0 23.12
2020-12-17 24.12 23.9 24.1 23.9 9300.0 23.47
2020-12-16 24.3 24.06 24.28 24.07 3000.0 23.63
2020-12-15 24.5 24.3 24.5 24.3 4800.0 23.86
2020-12-14 24.93 24.27 24.93 24.48 1700.0 24.03
2020-12-11 24.84 23.97 24.4 24.75 1900.0 24.3
2020-12-10 24.81 24.08 24.81 24.37 3300.0 23.93
2020-12-09 24.74 24.2 24.45 24.74 3800.0 24.28
2020-12-08 24.5 24.11 24.21 24.42 3700.0 23.98
2020-12-07 24.25 24.25 24.25 24.25 300.0 23.81
2020-12-04 24.39 24.14 24.39 24.14 1200.0 23.7
2020-12-03 24.23 23.53 24.2 24.02 2400.0 23.58
2020-12-02 24.27 24.2 24.2 24.21 2900.0 23.77
2020-12-01 24.1 23.97 24.0 24.0 4200.0 23.56
2020-11-30 24.13 23.47 23.5 24.0 6700.0 23.56
2020-11-27 23.65 23.5 23.65 23.5 700.0 23.07
2020-11-25 23.65 23.4 23.65 23.5 5800.0 23.07
2020-11-24 23.75 23.64 23.75 23.65 1600.0 23.22
2020-11-23 23.85 23.54 23.63 23.56 2100.0 23.13
2020-11-20 23.72 23.49 23.49 23.72 2300.0 23.29
2020-11-19 23.61 23.4 23.4 23.61 800.0 23.19
2020-11-18 23.49 22.52 22.52 23.27 8200.0 22.85
2020-11-17 23.47 22.91 22.94 23.44 5400.0 23.01
2020-11-16 22.75 22.07 22.09 22.75 11400.0 22.34
2020-11-13 22.5 22.03 22.25 22.06 4400.0 21.66
2020-11-12 22.37 22.19 22.37 22.19 3600.0 21.79
2020-11-11 22.38 22.15 22.16 22.24 1200.0 21.84
2020-11-10 22.19 21.71 21.71 22.18 4600.0 21.77
2020-11-09 22.0 21.65 21.98 21.71 3600.0 21.32
2020-11-06 21.77 21.5 21.64 21.64 3600.0 21.25
2020-11-05 21.79 21.5 21.5 21.5 10500.0 21.11
2020-11-04 22.0 21.36 22.0 21.42 3300.0 21.03
2020-11-03 22.18 22.0 22.0 22.0 1000.0 21.6
2020-11-02 22.38 21.85 22.38 21.85 4500.0 21.45
2020-10-30 22.45 22.45 22.45 22.45 500.0 22.04
2020-10-29 23.06 22.27 23.06 22.45 6800.0 22.04
2020-10-28 22.9 22.42 22.77 22.9 5400.0 22.04
2020-10-27 22.77 22.7 22.7 22.77 900.0 21.91
2020-10-26 22.9 22.55 22.9 22.64 6100.0 21.79
2020-10-23 22.8 22.61 22.75 22.8 3300.0 21.94
2020-10-22 23.02 22.12 22.25 23.0 16000.0 22.13
2020-10-21 22.38 22.38 22.38 22.38 800.0 21.54
2020-10-20 22.73 22.28 22.73 22.28 4100.0 21.44
2020-10-19 22.75 22.69 22.69 22.73 1600.0 21.87
2020-10-16 22.88 22.61 22.65 22.73 1500.0 21.88
2020-10-15 22.84 22.54 22.54 22.6 5000.0 21.75
2020-10-14 23.06 22.71 23.06 22.81 6300.0 21.95
2020-10-13 23.0 22.71 22.8 22.71 6200.0 21.86
2020-10-12 22.88 22.74 22.87 22.74 1500.0 21.88
2020-10-09 22.8 22.55 22.8 22.61 2500.0 21.76
2020-10-08 22.8 22.5 22.8 22.5 1800.0 21.65
2020-10-07 22.7 22.5 22.7 22.5 500.0 21.65
2020-10-06 22.86 22.7 22.71 22.7 1000.0 21.85
2020-10-05 22.71 22.43 22.43 22.7 2200.0 21.85
2020-10-02 22.6 22.35 22.6 22.43 1900.0 21.59
2020-10-01 22.88 22.31 22.5 22.88 5700.0 22.02
2020-09-30 22.89 22.89 22.89 22.89 200.0 22.03
2020-09-29 22.91 22.1 22.1 22.91 1900.0 22.05
2020-09-28 22.53 22.53 22.53 22.53 0.0 21.68
2020-09-25 22.53 22.53 22.53 22.53 0.0 21.68
2020-09-24 22.62 22.53 22.62 22.53 900.0 21.68
2020-09-23 22.89 22.25 22.7 22.25 6600.0 21.41
2020-09-22 22.7 22.5 22.64 22.7 3100.0 21.85
2020-09-21 22.99 22.5 22.99 22.63 4300.0 21.77
2020-09-18 23.2 22.75 23.2 22.76 2700.0 21.9
2020-09-17 23.22 23.2 23.2 23.22 600.0 22.35
2020-09-16 23.34 23.0 23.34 23.0 1600.0 22.13
2020-09-15 23.45 22.78 22.99 22.9 6000.0 22.04
2020-09-14 23.0 22.81 23.0 22.81 1600.0 21.95
2020-09-11 23.02 22.85 22.95 22.85 1700.0 21.99
2020-09-10 23.19 22.89 23.19 22.95 3000.0 22.09
2020-09-09 22.98 22.75 22.75 22.93 5500.0 22.07
2020-09-08 23.12 22.75 23.05 23.0 4900.0 22.13
2020-09-04 23.2 22.75 22.88 23.1 3300.0 22.23
2020-09-03 23.46 22.26 22.98 23.0 2500.0 22.13
2020-09-02 23.07 22.6 22.74 23.02 3700.0 22.15
2020-09-01 22.65 22.26 22.26 22.5 1300.0 21.66
2020-08-31 22.72 22.26 22.5 22.26 1500.0 21.42
2020-08-28 22.17 22.17 22.17 22.17 0.0 21.34
2020-08-27 22.45 22.17 22.45 22.17 2600.0 21.34
2020-08-26 22.8 22.4 22.8 22.5 1100.0 21.65
2020-08-25 22.92 22.92 22.92 22.92 200.0 22.06
2020-08-24 23.21 22.41 22.44 22.93 2700.0 22.07
2020-08-21 22.37 22.3 22.37 22.3 1400.0 21.46
2020-08-20 22.9 22.2 22.9 22.51 1600.0 21.67
2020-08-19 23.0 22.07 23.0 22.9 1700.0 22.04
2020-08-18 23.03 22.6 22.6 22.97 5700.0 22.11
2020-08-17 22.62 21.93 22.32 22.09 2900.0 21.26
2020-08-14 22.45 22.05 22.38 22.26 4100.0 21.42
2020-08-13 22.6 22.35 22.6 22.5 1500.0 21.65
2020-08-12 22.99 22.5 22.5 22.99 400.0 22.13
2020-08-11 22.84 22.45 22.45 22.46 3700.0 21.61
2020-08-10 22.47 22.47 22.47 22.47 600.0 21.62
2020-08-07 22.5 22.0 22.0 22.19 1400.0 21.36
2020-08-06 22.17 21.86 22.17 22.15 3800.0 21.32
2020-08-05 22.73 22.06 22.2 22.37 3700.0 21.53
2020-08-04 22.56 21.5 22.49 21.76 10600.0 20.94
2020-08-03 22.49 21.34 21.34 21.93 10000.0 21.11
2020-07-31 21.45 20.98 21.06 21.2 5300.0 20.4
2020-07-30 21.4 21.4 21.4 21.4 2800.0 20.59
2020-07-29 21.84 21.48 21.84 21.5 4600.0 20.26
2020-07-28 21.86 21.5 21.64 21.5 10600.0 20.25
2020-07-27 21.63 21.19 21.23 21.63 13900.0 20.38
2020-07-24 21.09 20.92 20.94 21.09 7000.0 19.87
2020-07-23 21.24 21.02 21.17 21.02 1000.0 19.81
2020-07-22 21.46 20.8 20.8 21.23 5100.0 20.0
2020-07-21 21.17 20.77 20.86 21.17 3100.0 19.95
2020-07-20 21.34 20.8 21.33 20.87 8000.0 19.66
2020-07-17 21.24 20.9 20.99 21.1 2700.0 19.88
2020-07-16 21.47 21.02 21.47 21.02 1200.0 19.8
2020-07-15 21.47 20.5 20.7 20.98 3600.0 19.76
2020-07-14 21.47 20.4 20.42 20.8 6500.0 19.6
2020-07-13 20.96 20.18 20.96 20.4 14600.0 19.22
2020-07-10 20.23 20.2 20.23 20.2 1200.0 19.03
2020-07-09 20.45 20.3 20.3 20.45 1900.0 19.27
2020-07-08 20.31 20.2 20.23 20.27 2000.0 19.09
2020-07-07 20.5 20.4 20.5 20.4 500.0 19.22
2020-07-06 20.8 20.5 20.78 20.53 2700.0 19.34
2020-07-02 20.44 20.44 20.44 20.44 100.0 19.26
2020-07-01 21.36 20.39 20.39 21.36 300.0 20.13
2020-06-30 20.35 20.12 20.27 20.35 5700.0 19.17
2020-06-29 20.42 20.4 20.4 20.42 700.0 19.23
2020-06-26 20.52 20.24 20.52 20.45 600.0 19.26
2020-06-25 20.5 20.25 20.25 20.5 1300.0 19.31
2020-06-24 20.5 20.15 20.45 20.25 2200.0 19.08
2020-06-23 20.5 20.45 20.5 20.45 300.0 19.27
2020-06-22 20.5 20.04 20.5 20.48 900.0 19.29
2020-06-19 20.65 20.65 20.65 20.65 300.0 19.45
2020-06-18 20.5 19.55 20.32 20.21 4600.0 19.04
2020-06-17 20.54 20.16 20.16 20.42 700.0 19.24
2020-06-16 20.61 20.61 20.61 20.61 400.0 19.42
2020-06-15 20.67 20.11 20.41 20.67 5600.0 19.47
2020-06-12 21.25 20.91 21.25 20.91 2100.0 19.7
2020-06-11 21.59 20.31 21.22 20.31 8200.0 19.13
2020-06-10 21.51 21.06 21.51 21.06 1400.0 19.84
2020-06-09 22.5 21.86 21.87 22.5 700.0 21.2
2020-06-08 22.5 21.43 21.92 21.5 4900.0 20.26
2020-06-05 22.01 21.01 21.3 21.89 9000.0 20.62
2020-06-04 21.46 20.85 20.95 20.85 3100.0 19.64
2020-06-03 21.18 20.51 20.51 20.72 3100.0 19.52
2020-06-02 20.74 20.19 20.19 20.58 2400.0 19.39
2020-06-01 20.24 20.03 20.24 20.19 900.0 19.02
2020-05-29 20.35 19.66 20.35 19.67 1400.0 18.53
2020-05-28 20.04 19.37 20.0 19.8 11700.0 18.65
2020-05-27 20.21 19.75 20.1 19.8 17800.0 18.65
2020-05-26 20.25 19.65 19.65 20.25 7300.0 19.08
2020-05-22 20.25 19.63 20.0 19.63 3200.0 18.49
2020-05-21 19.42 19.41 19.41 19.41 1200.0 18.29
2020-05-20 20.05 19.75 20.05 19.75 1900.0 18.61
2020-05-19 19.75 19.59 19.75 19.59 500.0 18.45
2020-05-18 19.96 19.0 19.72 19.06 9300.0 17.96
2020-05-15 20.0 19.03 20.0 19.8 3200.0 18.65
2020-05-14 19.7 19.5 19.5 19.7 800.0 18.56
2020-05-13 19.94 19.94 19.94 19.94 600.0 18.79
2020-05-12 20.7 20.47 20.5 20.7 2200.0 19.5
2020-05-11 20.5 19.9 20.0 20.5 2900.0 19.31
2020-05-08 20.89 20.0 20.64 20.0 1300.0 18.84
2020-05-07 19.0 18.9 19.0 19.0 900.0 17.9
2020-05-06 20.13 18.81 20.13 19.25 1100.0 18.14
2020-05-05 18.99 18.52 18.52 18.82 2700.0 17.73
2020-05-04 18.76 18.76 18.76 18.76 100.0 17.67
2020-05-01 20.07 18.79 18.79 20.07 1800.0 18.9
2020-04-30 20.06 19.0 19.99 19.24 3300.0 18.13
2020-04-29 20.0 19.5 19.86 20.0 2000.0 18.42
2020-04-28 19.49 19.2 19.32 19.49 2300.0 17.95
2020-04-27 19.68 19.15 19.54 19.15 3000.0 17.63
2020-04-24 19.67 19.67 19.67 19.67 200.0 18.11
2020-04-23 19.49 19.0 19.49 19.03 2900.0 17.52
2020-04-22 19.82 19.5 19.82 19.69 1900.0 18.13
2020-04-21 19.35 19.35 19.35 19.35 300.0 17.82
2020-04-20 19.53 19.36 19.53 19.46 600.0 17.92
2020-04-17 19.55 19.55 19.55 19.55 200.0 18.0
2020-04-16 19.69 18.95 19.35 19.0 2700.0 17.49
2020-04-15 19.84 19.15 19.16 19.84 2500.0 18.27
2020-04-14 20.06 19.85 19.89 19.85 3500.0 18.28
2020-04-13 20.0 19.3 19.61 19.42 9500.0 17.88
2020-04-09 19.57 18.45 18.45 19.57 9400.0 18.02
2020-04-08 18.06 16.7 16.81 17.97 8500.0 16.54
2020-04-07 16.8 15.77 16.0 16.78 4100.0 15.45
2020-04-06 16.0 15.27 15.27 16.0 2600.0 14.73
2020-04-03 15.57 14.51 15.12 15.0 3200.0 13.81
2020-04-02 16.06 15.47 15.73 15.5 7200.0 14.27
2020-04-01 16.81 15.73 16.27 16.11 2600.0 14.83
2020-03-31 17.75 16.51 17.51 16.51 4600.0 15.2
2020-03-30 18.24 18.0 18.24 18.0 700.0 16.57
2020-03-27 18.8 17.76 17.76 18.8 1500.0 17.31
2020-03-26 17.85 17.5 17.5 17.76 1100.0 16.35
2020-03-25 16.5 15.52 15.75 16.5 1700.0 15.19
2020-03-24 16.25 16.0 16.25 16.1 3100.0 14.82
2020-03-23 15.7 15.0 15.0 15.7 4200.0 14.46
2020-03-20 15.7 14.1 14.1 15.7 3000.0 14.46
2020-03-19 16.09 11.0 15.19 13.95 8600.0 12.84
2020-03-18 17.42 16.05 17.25 16.1 17900.0 14.82
2020-03-17 18.16 17.4 18.07 17.49 6900.0 16.1
2020-03-16 18.4 17.75 17.75 17.75 17700.0 16.34
2020-03-13 19.13 15.19 15.19 18.99 17700.0 17.49
2020-03-12 17.36 13.7 17.22 14.15 14000.0 13.03
2020-03-11 23.36 19.7 23.25 20.01 12700.0 18.42
2020-03-10 24.0 22.5 23.25 23.6 5500.0 21.73
2020-03-09 25.06 20.24 25.01 23.0 8400.0 21.18
2020-03-06 25.25 25.04 25.24 25.04 4800.0 23.06
2020-03-05 25.5 25.28 25.28 25.5 1300.0 23.48
2020-03-04 25.4 25.35 25.35 25.4 5100.0 23.39
2020-03-03 25.3 25.1 25.1 25.3 2400.0 23.3
2020-03-02 25.23 25.0 25.0 25.23 5200.0 23.23
2020-02-28 25.05 25.0 25.03 25.05 6400.0 23.07
2020-02-27 25.25 25.0 25.0 25.03 5000.0 23.05
2020-02-26 25.29 25.0 25.17 25.0 11300.0 23.02
2020-02-25 25.25 25.18 25.25 25.23 10700.0 23.23
2020-02-24 25.3 25.24 25.3 25.25 1600.0 23.24
2020-02-21 25.37 25.29 25.37 25.29 2200.0 23.29
2020-02-20 25.34 25.29 25.29 25.3 1600.0 23.3
2020-02-19 25.29 25.24 25.28 25.27 600.0 23.27
2020-02-18 25.3 25.16 25.3 25.25 3300.0 23.25