| 名前 | KCAP Financial Inc. 6.125% Notes due 2022 |
| ティッカー | KCAPL |
| 国 | United States |
| 上場年 | nan |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 25.84 | 25.41 | 25.51 | 25.83 | 4800.0 | 25.83 |
| 2021-02-12 | 25.5 | 25.37 | 25.39 | 25.5 | 1000.0 | 25.5 |
| 2021-02-11 | 25.38 | 25.34 | 25.38 | 25.34 | 400.0 | 25.34 |
| 2021-02-10 | 25.5 | 25.38 | 25.38 | 25.47 | 1300.0 | 25.47 |
| 2021-02-09 | 25.48 | 25.25 | 25.25 | 25.3 | 1900.0 | 25.3 |
| 2021-02-08 | 25.35 | 25.35 | 25.35 | 25.35 | 200.0 | 25.35 |
| 2021-02-05 | 25.3 | 25.19 | 25.19 | 25.3 | 4600.0 | 25.3 |
| 2021-02-04 | 25.25 | 25.14 | 25.21 | 25.24 | 2300.0 | 25.24 |
| 2021-02-03 | 25.29 | 25.29 | 25.29 | 25.29 | 0.0 | 25.29 |
| 2021-02-02 | 25.29 | 25.1 | 25.1 | 25.29 | 400.0 | 25.29 |
| 2021-02-01 | 25.29 | 25.11 | 25.13 | 25.29 | 1300.0 | 25.29 |
| 2021-01-29 | 25.19 | 25.1 | 25.19 | 25.1 | 1400.0 | 25.1 |
| 2021-01-28 | 25.3 | 25.19 | 25.2 | 25.2 | 5400.0 | 25.2 |
| 2021-01-27 | 25.3 | 25.15 | 25.16 | 25.2 | 10700.0 | 25.2 |
| 2021-01-26 | 25.2 | 25.17 | 25.17 | 25.2 | 1800.0 | 25.2 |
| 2021-01-25 | 25.25 | 25.05 | 25.05 | 25.15 | 1800.0 | 25.15 |
| 2021-01-22 | 25.17 | 25.17 | 25.17 | 25.17 | 700.0 | 25.17 |
| 2021-01-21 | 25.2 | 25.05 | 25.1 | 25.2 | 1500.0 | 25.2 |
| 2021-01-20 | 25.2 | 25.1 | 25.2 | 25.1 | 400.0 | 25.1 |
| 2021-01-19 | 25.14 | 25.0 | 25.0 | 25.14 | 400.0 | 25.14 |
| 2021-01-15 | 25.07 | 24.96 | 24.96 | 25.07 | 2600.0 | 25.07 |
| 2021-01-14 | 25.22 | 25.05 | 25.22 | 25.05 | 300.0 | 25.05 |
| 2021-01-13 | 25.22 | 25.0 | 25.17 | 25.07 | 42400.0 | 25.07 |
| 2021-01-12 | 25.1 | 25.0 | 25.0 | 25.04 | 1800.0 | 25.04 |
| 2021-01-11 | 25.22 | 25.22 | 25.22 | 25.22 | 100.0 | 25.22 |
| 2021-01-08 | 25.22 | 25.08 | 25.2 | 25.22 | 2100.0 | 25.22 |
| 2021-01-07 | 25.15 | 25.04 | 25.11 | 25.15 | 5900.0 | 25.15 |
| 2021-01-06 | 25.21 | 25.0 | 25.06 | 25.2 | 5200.0 | 25.2 |
| 2021-01-05 | 25.11 | 25.07 | 25.11 | 25.07 | 500.0 | 25.07 |
| 2021-01-04 | 25.05 | 24.92 | 25.0 | 25.0 | 2100.0 | 25.0 |
| 2020-12-31 | 25.13 | 24.92 | 25.13 | 25.09 | 600.0 | 25.09 |
| 2020-12-30 | 25.16 | 24.82 | 24.96 | 24.99 | 6500.0 | 24.99 |
| 2020-12-29 | 25.18 | 24.95 | 25.18 | 24.95 | 500.0 | 24.95 |
| 2020-12-28 | 25.2 | 24.8 | 24.95 | 25.0 | 6600.0 | 25.0 |
| 2020-12-24 | 25.35 | 25.1 | 25.1 | 25.2 | 2600.0 | 25.2 |
| 2020-12-23 | 25.14 | 24.9 | 24.9 | 25.14 | 1000.0 | 25.14 |
| 2020-12-22 | 25.05 | 24.99 | 24.99 | 25.05 | 400.0 | 25.05 |
| 2020-12-21 | 25.16 | 24.8 | 24.9 | 25.16 | 3200.0 | 25.16 |
| 2020-12-18 | 25.15 | 24.98 | 24.98 | 25.04 | 4500.0 | 25.04 |