JMP Group LLC 6.875% Senior Notes due 2029のデータ

JMP Group LLC 6.875% Senior Notes due 2029の基本情報

名前 JMP Group LLC 6.875% Senior Notes due 2029
ティッカー JMPNZ
国 United States
上場年 nan
セクター Finance

JMP Group LLC 6.875% Senior Notes due 2029の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 24.49 24.3 24.49 24.35 1400.0 24.35
2021-02-12 24.5 24.25 24.5 24.25 700.0 24.25
2021-02-11 24.53 24.44 24.44 24.5 5500.0 24.5
2021-02-10 24.53 24.44 24.44 24.46 6400.0 24.46
2021-02-09 24.5 24.18 24.47 24.49 5900.0 24.49
2021-02-08 24.56 24.38 24.55 24.4 3800.0 24.4
2021-02-05 24.4 24.02 24.17 24.4 4400.0 24.4
2021-02-04 24.15 24.09 24.15 24.15 2200.0 24.15
2021-02-03 24.15 24.12 24.14 24.12 1200.0 24.12
2021-02-02 24.17 24.1 24.1 24.15 1400.0 24.15
2021-02-01 24.03 23.95 24.02 24.02 1800.0 24.02
2021-01-29 24.0 23.95 24.0 23.99 2800.0 23.99
2021-01-28 24.01 24.0 24.0 24.0 1100.0 24.0
2021-01-27 24.31 23.95 24.31 24.02 1700.0 24.02
2021-01-26 24.35 23.91 23.91 23.97 2600.0 23.97
2021-01-25 24.48 23.72 24.0 23.89 22900.0 23.89
2021-01-22 24.1 23.73 23.73 24.1 31700.0 24.1
2021-01-21 24.0 23.77 23.84 23.9 11500.0 23.9
2021-01-20 24.0 23.88 23.89 23.88 3900.0 23.88
2021-01-19 23.99 23.75 23.95 23.9 7500.0 23.9
2021-01-15 24.0 23.7 23.83 23.95 5200.0 23.95
2021-01-14 23.89 23.65 23.81 23.8 3900.0 23.8
2021-01-13 23.9 23.66 23.66 23.9 6700.0 23.9
2021-01-12 23.83 23.63 23.7 23.66 3800.0 23.66
2021-01-11 23.82 23.6 23.73 23.7 3900.0 23.7
2021-01-08 23.85 23.7 23.85 23.77 3200.0 23.77
2021-01-07 23.96 23.48 23.96 23.64 21700.0 23.64
2021-01-06 24.0 23.48 23.57 23.96 5900.0 23.96
2021-01-05 24.0 23.48 23.48 24.0 11600.0 24.0
2021-01-04 23.65 23.3 23.3 23.65 9800.0 23.65
2020-12-31 23.25 23.0 23.19 23.25 3100.0 23.25
2020-12-30 23.3 23.2 23.3 23.25 3000.0 23.25
2020-12-29 23.5 23.11 23.39 23.29 7400.0 23.29
2020-12-28 23.5 23.03 23.03 23.23 8400.0 23.23
2020-12-24 23.36 23.26 23.36 23.27 2500.0 23.27
2020-12-23 23.49 23.28 23.39 23.3 2600.0 23.3
2020-12-22 23.5 23.06 23.06 23.37 2600.0 23.37
2020-12-21 23.5 23.01 23.4 23.11 7600.0 23.11
2020-12-18 23.32 23.0 23.25 23.0 7800.0 23.0
2020-12-17 23.34 23.15 23.34 23.28 4000.0 23.28
2020-12-16 23.43 23.25 23.25 23.34 1100.0 23.34
2020-12-15 23.87 23.37 23.87 23.37 3000.0 23.37
2020-12-14 23.83 23.69 23.76 23.82 5200.0 23.82
2020-12-11 24.24 23.71 23.91 24.0 15100.0 23.57
2020-12-10 23.71 23.47 23.7 23.7 1900.0 23.28
2020-12-09 23.7 23.6 23.6 23.7 1800.0 23.28
2020-12-08 23.58 23.4 23.4 23.45 2200.0 23.03
2020-12-07 23.52 23.19 23.5 23.38 6400.0 22.96
2020-12-04 23.5 23.3 23.3 23.5 5400.0 23.08
2020-12-03 23.4 23.22 23.3 23.3 4200.0 22.88
2020-12-02 23.5 22.86 23.5 23.42 3100.0 23.0
2020-12-01 23.44 22.97 23.0 23.0 3400.0 22.59
2020-11-30 23.42 22.8 22.85 22.8 8200.0 22.39
2020-11-27 22.97 22.85 22.94 22.88 2200.0 22.47
2020-11-25 22.8 22.47 22.5 22.8 3600.0 22.39
2020-11-24 22.98 22.5 22.5 22.55 4800.0 22.15
2020-11-23 22.9 22.56 22.9 22.56 3300.0 22.16
2020-11-20 22.66 22.37 22.38 22.66 11200.0 22.25
2020-11-19 22.4 22.38 22.38 22.38 700.0 21.98
2020-11-18 22.45 22.25 22.45 22.4 1500.0 22.0
2020-11-17 22.5 21.85 21.9 22.5 1400.0 22.1
2020-11-16 21.82 21.33 21.7 21.82 8900.0 21.43
2020-11-13 21.51 21.24 21.48 21.51 900.0 21.12
2020-11-12 21.7 21.15 21.55 21.69 1600.0 21.3
2020-11-11 21.58 20.77 21.18 21.58 5200.0 21.19
2020-11-10 21.3 21.15 21.28 21.24 2500.0 20.86
2020-11-09 21.23 20.8 21.23 21.0 6100.0 20.62
2020-11-06 21.08 21.0 21.0 21.08 600.0 20.7
2020-11-05 21.03 20.79 20.8 20.93 5600.0 20.56
2020-11-04 21.05 20.57 20.99 20.58 2800.0 20.21
2020-11-03 21.1 20.95 21.0 21.1 700.0 20.72
2020-11-02 21.25 21.19 21.25 21.19 900.0 20.81
2020-10-30 21.39 20.98 21.39 20.98 1900.0 20.6
2020-10-29 21.7 21.02 21.5 21.25 2800.0 20.87
2020-10-28 21.49 21.15 21.33 21.35 1300.0 20.97
2020-10-27 21.54 21.44 21.5 21.54 3200.0 21.15
2020-10-26 21.69 21.5 21.5 21.59 3100.0 21.2
2020-10-23 21.67 21.41 21.67 21.52 1400.0 21.13
2020-10-22 21.7 21.01 21.36 21.7 5100.0 21.31
2020-10-21 21.49 20.96 20.96 21.49 2200.0 21.1
2020-10-20 21.5 21.0 21.5 21.2 4100.0 20.82
2020-10-19 21.55 21.29 21.36 21.46 1600.0 21.08
2020-10-16 21.59 21.4 21.52 21.4 3900.0 21.02
2020-10-15 21.67 21.5 21.54 21.54 3600.0 21.15
2020-10-14 21.5 21.47 21.47 21.5 700.0 21.12
2020-10-13 21.7 21.59 21.59 21.65 600.0 21.26
2020-10-12 21.67 21.35 21.5 21.67 2500.0 21.28
2020-10-09 21.68 21.24 21.6 21.55 2300.0 21.16
2020-10-08 21.74 21.44 21.44 21.74 2300.0 21.35
2020-10-07 21.55 21.44 21.45 21.44 6000.0 21.06
2020-10-06 21.66 21.1 21.11 21.2 7600.0 20.82
2020-10-05 21.58 21.06 21.37 21.38 3900.0 21.0
2020-10-02 21.5 21.25 21.5 21.25 1300.0 20.87
2020-10-01 21.8 21.38 21.73 21.49 3000.0 21.1
2020-09-30 21.65 21.22 21.64 21.65 1000.0 21.26
2020-09-29 21.63 21.25 21.25 21.34 5100.0 20.96
2020-09-28 21.16 20.92 21.12 21.15 3800.0 20.77
2020-09-25 21.12 21.12 21.12 21.12 400.0 20.75
2020-09-24 20.97 20.85 20.87 20.92 2100.0 20.55
2020-09-23 21.55 20.97 21.55 20.97 2800.0 20.59
2020-09-22 21.79 21.39 21.45 21.39 2400.0 21.01
2020-09-21 21.75 21.45 21.75 21.6 2600.0 21.21
2020-09-18 21.79 21.43 21.79 21.76 7000.0 21.37
2020-09-17 21.77 21.55 21.58 21.77 2400.0 21.38
2020-09-16 21.63 21.44 21.49 21.52 4500.0 21.13
2020-09-15 21.5 21.35 21.35 21.47 5900.0 21.09
2020-09-14 21.5 21.32 21.5 21.34 9900.0 20.96
2020-09-11 21.88 21.74 21.77 21.77 6900.0 20.96
2020-09-10 21.95 21.83 21.89 21.9 6000.0 21.08
2020-09-09 21.95 21.73 21.85 21.89 10300.0 21.08
2020-09-08 21.85 21.5 21.5 21.77 28900.0 20.96
2020-09-04 21.49 21.2 21.39 21.39 4600.0 20.59
2020-09-03 21.4 21.31 21.4 21.39 1500.0 20.59
2020-09-02 21.74 21.27 21.27 21.51 9600.0 20.71
2020-09-01 21.28 20.77 21.0 20.94 9800.0 20.16
2020-08-31 21.3 20.9 21.3 20.9 8500.0 20.12
2020-08-28 21.29 21.17 21.24 21.17 1400.0 20.38
2020-08-27 21.43 21.06 21.2 21.07 4200.0 20.28
2020-08-26 21.69 21.07 21.3 21.17 5000.0 20.38
2020-08-25 21.7 21.02 21.05 21.31 7200.0 20.52
2020-08-24 21.49 21.05 21.47 21.09 16900.0 20.3
2020-08-21 21.79 21.01 21.03 21.02 1700.0 20.24
2020-08-20 21.71 21.0 21.71 21.0 1100.0 20.22
2020-08-19 21.84 21.25 21.25 21.84 5200.0 21.03
2020-08-18 21.46 21.25 21.25 21.46 2100.0 20.66
2020-08-17 21.39 20.8 20.8 21.35 5300.0 20.55
2020-08-14 21.2 20.9 21.15 20.9 2200.0 20.12
2020-08-13 21.26 21.09 21.09 21.18 1700.0 20.39
2020-08-12 21.2 21.09 21.19 21.15 1600.0 20.36
2020-08-11 21.45 21.15 21.15 21.17 2300.0 20.38
2020-08-10 21.47 21.01 21.47 21.11 2300.0 20.33
2020-08-07 21.48 20.62 20.75 21.04 2800.0 20.25
2020-08-06 21.72 20.57 21.47 20.57 2900.0 19.8
2020-08-05 21.85 21.0 21.0 21.4 7600.0 20.6
2020-08-04 21.0 20.72 20.86 21.0 5400.0 20.22
2020-08-03 20.68 20.11 20.19 20.65 23300.0 19.88
2020-07-31 20.02 19.75 19.75 20.02 6000.0 19.27
2020-07-30 19.79 19.65 19.65 19.65 1100.0 18.92
2020-07-29 19.8 19.7 19.75 19.8 1500.0 19.06
2020-07-28 19.75 19.25 19.25 19.73 3500.0 18.99
2020-07-27 19.56 19.13 19.35 19.52 8000.0 18.8
2020-07-24 19.35 19.1 19.23 19.35 2800.0 18.63
2020-07-23 19.45 19.29 19.45 19.35 1000.0 18.63
2020-07-22 19.61 19.42 19.61 19.52 800.0 18.79
2020-07-21 19.35 19.05 19.05 19.25 2200.0 18.53
2020-07-20 19.5 19.2 19.44 19.25 2400.0 18.53
2020-07-17 19.3 19.0 19.05 19.16 4600.0 18.45
2020-07-16 19.2 19.05 19.1 19.05 2700.0 18.34
2020-07-15 19.35 19.05 19.35 19.09 2400.0 18.38
2020-07-14 19.38 18.8 18.8 19.04 1200.0 18.33
2020-07-13 19.38 18.07 18.5 18.78 8200.0 18.08
2020-07-10 19.36 18.9 19.36 18.9 3600.0 18.19
2020-07-09 19.38 19.15 19.29 19.23 7600.0 18.51
2020-07-08 19.38 19.21 19.23 19.38 2200.0 18.66
2020-07-07 19.24 19.1 19.1 19.24 1800.0 18.52
2020-07-06 19.3 19.01 19.01 19.25 2000.0 18.53
2020-07-02 19.6 19.15 19.31 19.18 2600.0 18.46
2020-07-01 19.61 19.11 19.11 19.27 2400.0 18.55
2020-06-30 19.61 18.93 19.41 18.93 9300.0 18.23
2020-06-29 19.25 19.21 19.22 19.21 900.0 18.49
2020-06-26 19.42 19.2 19.31 19.2 2600.0 18.48
2020-06-25 19.6 19.24 19.49 19.6 1300.0 18.87
2020-06-24 19.43 19.1 19.12 19.29 2500.0 18.57
2020-06-23 19.5 19.25 19.25 19.36 2700.0 18.64
2020-06-22 19.36 19.25 19.25 19.25 2000.0 18.54
2020-06-19 19.53 19.1 19.53 19.48 2200.0 18.75
2020-06-18 19.6 19.07 19.6 19.36 3700.0 18.64
2020-06-17 19.66 19.49 19.5 19.51 6100.0 18.78
2020-06-16 19.6 19.45 19.6 19.56 2100.0 18.83
2020-06-15 19.45 19.11 19.39 19.14 2500.0 18.43
2020-06-12 19.77 19.5 19.77 19.5 4700.0 18.77
2020-06-11 20.8 19.55 20.6 19.7 16200.0 18.55
2020-06-10 21.5 20.6 21.0 20.71 11000.0 19.5
2020-06-09 21.99 20.6 21.0 20.81 1400.0 19.6
2020-06-08 21.35 20.12 20.96 21.03 12700.0 19.81
2020-06-05 20.7 20.1 20.48 20.7 3600.0 19.49
2020-06-04 20.32 20.19 20.2 20.26 1700.0 19.08
2020-06-03 20.0 19.59 20.0 20.0 6800.0 18.83
2020-06-02 19.9 19.53 19.57 19.75 6500.0 18.6
2020-06-01 19.72 19.0 19.37 19.41 4300.0 18.28
2020-05-29 19.25 18.5 18.95 19.1 17400.0 17.98
2020-05-28 19.3 18.86 19.13 19.0 9600.0 17.89
2020-05-27 19.35 18.5 18.78 19.35 21600.0 18.22
2020-05-26 18.76 18.0 18.0 18.76 56200.0 17.67
2020-05-22 17.92 17.75 17.92 17.8 16500.0 16.76
2020-05-21 17.82 17.78 17.78 17.82 4500.0 16.78
2020-05-20 18.14 17.65 17.81 17.76 13700.0 16.73
2020-05-19 17.89 17.7 17.77 17.8 9500.0 16.76
2020-05-18 17.99 17.65 17.89 17.77 41500.0 16.73
2020-05-15 17.49 17.12 17.42 17.49 12700.0 16.47
2020-05-14 17.3 17.22 17.22 17.27 1800.0 16.26
2020-05-13 17.9 17.2 17.9 17.2 2700.0 16.2
2020-05-12 17.9 17.7 17.76 17.76 9200.0 16.72
2020-05-11 17.81 17.46 17.72 17.78 7800.0 16.75
2020-05-08 17.51 17.17 17.17 17.51 1900.0 16.48
2020-05-07 17.5 17.25 17.25 17.44 1000.0 16.42
2020-05-06 17.9 17.15 17.15 17.15 4200.0 16.15
2020-05-05 17.42 17.0 17.42 17.0 8000.0 16.01
2020-05-04 17.85 17.47 17.61 17.47 2200.0 16.45
2020-05-01 17.79 17.25 17.25 17.79 500.0 16.75
2020-04-30 17.3 17.0 17.2 17.28 6600.0 16.27
2020-04-29 17.9 17.05 17.49 17.15 20300.0 16.15
2020-04-28 17.56 17.27 17.55 17.39 3300.0 16.37
2020-04-27 17.58 17.01 17.01 17.58 3200.0 16.55
2020-04-24 17.58 17.15 17.58 17.15 3300.0 16.15
2020-04-23 17.69 17.5 17.69 17.59 1300.0 16.56
2020-04-22 17.7 17.64 17.64 17.69 2100.0 16.66
2020-04-21 17.87 17.5 17.75 17.69 3800.0 16.66
2020-04-20 17.65 17.65 17.65 17.65 0.0 16.62
2020-04-17 17.72 17.15 17.16 17.65 2800.0 16.62
2020-04-16 17.92 17.68 17.92 17.68 1300.0 16.65
2020-04-15 17.99 17.75 17.9 17.9 2000.0 16.86
2020-04-14 18.0 17.85 17.9 17.85 4600.0 16.81
2020-04-13 18.0 17.08 17.85 17.59 4600.0 16.57
2020-04-09 18.0 16.72 16.8 17.99 3900.0 16.94
2020-04-08 16.8 15.79 15.79 16.8 4600.0 15.82
2020-04-07 16.17 15.74 16.17 15.75 5500.0 14.83
2020-04-06 16.5 14.94 14.94 15.45 3600.0 14.55
2020-04-03 15.15 14.75 15.15 15.0 7000.0 14.13
2020-04-02 15.7 15.2 15.7 15.2 2600.0 14.31
2020-04-01 15.5 15.2 15.5 15.2 2900.0 14.31
2020-03-31 16.05 14.8 16.01 15.66 8700.0 14.75
2020-03-30 16.79 16.34 16.79 16.34 3200.0 15.39
2020-03-27 17.0 16.61 16.75 16.78 2700.0 15.81
2020-03-26 18.0 15.32 15.45 17.19 9500.0 16.19
2020-03-25 15.45 14.0 15.45 15.2 8300.0 14.31
2020-03-24 15.52 14.0 14.0 15.5 5900.0 14.6
2020-03-23 14.5 13.75 14.45 13.75 9800.0 12.95
2020-03-20 16.18 13.68 15.22 16.18 5500.0 15.24
2020-03-19 14.53 10.0 10.0 13.51 13500.0 12.72
2020-03-18 17.02 12.5 17.02 12.5 29000.0 11.77
2020-03-17 18.49 17.0 18.49 17.22 3800.0 16.21
2020-03-16 18.0 17.0 17.0 17.4 9500.0 16.39
2020-03-13 18.5 16.88 17.37 17.48 16700.0 16.46
2020-03-12 19.64 16.25 19.64 17.27 14600.0 16.26
2020-03-11 22.1 20.0 22.1 20.25 9700.0 19.07
2020-03-10 22.5 21.01 22.5 21.01 11400.0 19.79
2020-03-09 23.1 20.58 23.1 22.0 16700.0 20.72
2020-03-06 23.39 23.05 23.39 23.32 5000.0 21.96
2020-03-05 23.8 23.57 23.8 23.57 6300.0 22.19
2020-03-04 23.8 23.43 23.51 23.72 2500.0 22.34
2020-03-03 23.9 23.25 23.5 23.35 16200.0 21.99
2020-03-02 23.6 23.2 23.51 23.2 18500.0 21.85
2020-02-28 23.74 23.01 23.74 23.01 16400.0 21.67
2020-02-27 24.05 23.62 24.05 23.75 23700.0 22.36
2020-02-26 24.14 23.95 23.95 24.14 4400.0 22.73
2020-02-25 24.27 23.9 24.24 23.95 19000.0 22.56
2020-02-24 24.33 24.2 24.21 24.2 7600.0 22.79
2020-02-21 24.26 24.2 24.2 24.2 1400.0 22.79
2020-02-20 24.42 24.14 24.25 24.4 24900.0 22.98
2020-02-19 24.3 24.19 24.19 24.3 9100.0 22.88
2020-02-18 24.2 24.13 24.2 24.18 7200.0 22.77