Structures Products Cp 8% CorTS Issued by Peco Energy Cap Tr II Preferred Stockのデータ

Structures Products Cp 8% CorTS Issued by Peco Energy Cap Tr II Preferred Stockの基本情報

名前 Structures Products Cp 8% CorTS Issued by Peco Energy Cap Tr II Preferred Stock
ティッカー KTH
United States
上場年 nan
セクター Finance

Structures Products Cp 8% CorTS Issued by Peco Energy Cap Tr II Preferred Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 33.6 33.5 33.54 33.6 1900.0 33.6
2021-02-12 33.42 33.41 33.41 33.42 1100.0 33.42
2021-02-11 33.42 33.42 33.42 33.42 1100.0 33.42
2021-02-10 33.1 33.1 33.1 33.1 0.0 33.1
2021-02-09 33.49 33.1 33.44 33.1 1700.0 33.1
2021-02-08 33.25 33.12 33.23 33.25 1200.0 33.25
2021-02-05 33.42 33.12 33.38 33.22 1200.0 33.22
2021-02-04 33.5 33.28 33.5 33.38 1700.0 33.38
2021-02-03 33.61 33.61 33.61 33.61 0.0 33.61
2021-02-02 33.61 33.25 33.4 33.61 1700.0 33.61
2021-02-01 33.7 33.7 33.7 33.7 100.0 33.7
2021-01-29 33.75 33.75 33.75 33.75 400.0 33.75
2021-01-28 33.67 33.6 33.6 33.67 500.0 33.67
2021-01-27 33.25 33.25 33.25 33.25 0.0 33.25
2021-01-26 33.63 33.25 33.63 33.25 1200.0 33.25
2021-01-25 33.88 33.25 33.5 33.26 1400.0 33.26
2021-01-22 33.99 33.25 33.4 33.26 2600.0 33.26
2021-01-21 33.71 33.48 33.71 33.48 600.0 33.48
2021-01-20 34.09 34.09 34.09 34.09 0.0 34.09
2021-01-19 34.09 33.72 33.87 34.09 2900.0 34.09
2021-01-15 33.5 33.46 33.49 33.46 600.0 33.46
2021-01-14 33.7 33.51 33.7 33.51 600.0 33.51
2021-01-13 34.26 33.85 33.85 34.12 500.0 34.12
2021-01-12 33.93 33.93 33.93 33.93 0.0 33.93
2021-01-11 33.99 33.6 33.99 33.93 1000.0 33.93
2021-01-08 33.97 33.97 33.97 33.97 0.0 33.97
2021-01-07 33.97 33.65 33.65 33.97 1100.0 33.97
2021-01-06 34.0 33.46 34.0 33.65 700.0 33.65
2021-01-05 33.9 33.75 33.9 33.75 300.0 33.75
2021-01-04 33.54 33.44 33.51 33.51 1400.0 33.51
2020-12-31 34.29 33.43 34.0 34.29 800.0 34.29
2020-12-30 34.04 34.04 34.04 34.04 0.0 34.04
2020-12-29 34.04 33.93 33.93 34.04 600.0 34.04
2020-12-28 34.5 34.19 34.5 34.4 1100.0 34.4
2020-12-24 34.3 34.3 34.3 34.3 0.0 34.3
2020-12-23 34.3 34.3 34.3 34.3 100.0 34.3
2020-12-22 33.73 33.5 33.73 33.5 700.0 33.5
2020-12-21 34.02 33.75 33.75 34.02 600.0 34.02
2020-12-18 33.93 33.93 33.93 33.93 0.0 33.93
2020-12-17 33.93 33.93 33.93 33.93 0.0 33.93
2020-12-16 33.93 33.93 33.93 33.93 0.0 33.93
2020-12-15 34.25 33.9 34.25 33.93 1000.0 33.93
2020-12-14 34.25 34.0 34.25 34.0 400.0 34.0
2020-12-11 34.0 34.0 34.0 34.0 0.0 34.0
2020-12-10 34.0 34.0 34.0 34.0 900.0 34.0
2020-12-09 34.0 34.0 34.0 34.0 0.0 34.0
2020-12-08 34.0 34.0 34.0 34.0 400.0 34.0
2020-12-07 33.71 33.71 33.71 33.71 300.0 33.71
2020-12-04 33.7 33.7 33.7 33.7 500.0 33.7
2020-12-03 33.67 33.67 33.67 33.67 0.0 33.67
2020-12-02 33.67 33.49 33.49 33.67 800.0 33.67
2020-12-01 33.5 33.3 33.3 33.5 600.0 33.5
2020-11-30 33.71 33.25 33.25 33.71 500.0 33.71
2020-11-27 33.4 33.4 33.4 33.4 100.0 33.4
2020-11-25 33.5 33.27 33.5 33.27 300.0 33.27
2020-11-24 33.26 33.26 33.26 33.26 100.0 33.26
2020-11-23 33.25 33.25 33.25 33.25 200.0 33.25
2020-11-20 33.25 33.25 33.25 33.25 100.0 33.25
2020-11-19 33.27 33.2 33.27 33.2 700.0 33.2
2020-11-18 33.9 33.9 33.9 33.9 0.0 33.9
2020-11-17 33.9 33.72 33.72 33.9 200.0 33.9
2020-11-16 33.9 33.35 33.9 33.47 1700.0 33.47
2020-11-13 33.1 33.05 33.06 33.08 1200.0 33.08
2020-11-12 33.04 33.04 33.04 33.04 400.0 33.04
2020-11-11 32.97 32.9 32.97 32.9 200.0 32.9
2020-11-10 32.95 32.95 32.95 32.95 0.0 32.95
2020-11-09 34.16 32.94 34.16 32.95 1300.0 32.95
2020-11-06 33.19 33.04 33.1 33.08 800.0 33.08
2020-11-05 33.2 33.2 33.2 33.2 200.0 33.2
2020-11-04 33.5 32.95 32.95 33.3 600.0 33.3
2020-11-03 33.9 32.9 33.9 32.92 1400.0 32.92
2020-11-02 33.3 33.3 33.3 33.3 1200.0 33.3
2020-10-30 33.3 33.25 33.25 33.3 700.0 33.3
2020-10-29 33.52 32.96 33.52 32.96 1000.0 32.96
2020-10-28 33.9 33.74 33.74 33.9 800.0 32.89
2020-10-27 34.05 33.74 33.87 33.74 2300.0 32.74
2020-10-26 34.0 33.88 34.0 33.88 300.0 32.87
2020-10-23 33.9 33.9 33.9 33.9 0.0 32.89
2020-10-22 33.9 33.9 33.9 33.9 0.0 32.89
2020-10-21 34.16 33.9 34.16 33.9 300.0 32.89
2020-10-20 33.93 33.78 33.93 33.8 800.0 32.8
2020-10-19 34.67 34.67 34.67 34.67 200.0 33.64
2020-10-16 34.25 34.23 34.25 34.23 400.0 33.21
2020-10-15 34.15 33.8 33.8 34.15 600.0 33.14
2020-10-14 34.23 33.74 33.91 34.23 1600.0 33.21
2020-10-13 34.7 34.7 34.7 34.7 0.0 33.67
2020-10-12 34.7 34.7 34.7 34.7 600.0 33.67
2020-10-09 34.05 34.05 34.05 34.05 1000.0 33.04
2020-10-08 34.23 33.74 34.23 33.95 4500.0 32.94
2020-10-07 34.16 34.16 34.16 34.16 0.0 33.15
2020-10-06 34.87 34.16 34.87 34.16 1800.0 33.15
2020-10-05 34.01 34.01 34.01 34.01 0.0 33.0
2020-10-02 34.01 34.01 34.01 34.01 400.0 33.0
2020-10-01 34.1 34.1 34.1 34.1 0.0 33.09
2020-09-30 34.1 34.1 34.1 34.1 600.0 33.09
2020-09-29 34.1 34.1 34.1 34.1 0.0 33.09
2020-09-28 34.25 34.1 34.25 34.1 500.0 33.09
2020-09-25 34.77 34.77 34.77 34.77 100.0 33.74
2020-09-24 33.75 33.75 33.75 33.75 0.0 32.75
2020-09-23 33.75 33.75 33.75 33.75 0.0 32.75
2020-09-22 33.75 33.75 33.75 33.75 0.0 32.75
2020-09-21 33.75 33.75 33.75 33.75 300.0 32.75
2020-09-18 34.87 34.2 34.2 34.83 1100.0 33.8
2020-09-17 34.0 34.0 34.0 34.0 300.0 32.99
2020-09-16 34.88 34.88 34.88 34.88 500.0 33.84
2020-09-15 34.95 34.95 34.95 34.95 0.0 33.91
2020-09-14 34.95 33.87 34.02 34.95 1900.0 33.91
2020-09-11 34.01 34.01 34.01 34.01 0.0 33.0
2020-09-10 34.09 33.82 33.98 34.01 3000.0 33.0
2020-09-09 33.9 33.9 33.9 33.9 400.0 32.89
2020-09-08 34.0 34.0 34.0 34.0 700.0 32.99
2020-09-04 33.75 33.74 33.74 33.74 1500.0 32.74
2020-09-03 33.75 33.75 33.75 33.75 0.0 32.75
2020-09-02 33.97 33.75 33.97 33.75 1000.0 32.75
2020-09-01 33.85 33.4 33.5 33.85 900.0 32.85
2020-08-31 33.59 33.47 33.59 33.47 400.0 32.48
2020-08-28 33.83 33.83 33.83 33.83 0.0 32.83
2020-08-27 33.83 33.83 33.83 33.83 200.0 32.83
2020-08-26 33.47 33.47 33.47 33.47 0.0 32.48
2020-08-25 33.47 33.47 33.47 33.47 300.0 32.48
2020-08-24 33.66 33.66 33.66 33.66 200.0 32.66
2020-08-21 34.0 33.82 33.88 33.95 1200.0 32.94
2020-08-20 33.88 33.84 33.88 33.84 1000.0 32.84
2020-08-19 33.48 33.48 33.48 33.48 0.0 32.49
2020-08-18 33.48 33.48 33.48 33.48 0.0 32.49
2020-08-17 33.48 33.48 33.48 33.48 0.0 32.49
2020-08-14 33.85 33.48 33.85 33.48 500.0 32.49
2020-08-13 33.87 33.87 33.87 33.87 300.0 32.86
2020-08-12 33.87 33.87 33.87 33.87 300.0 32.86
2020-08-11 33.34 33.34 33.34 33.34 0.0 32.35
2020-08-10 33.65 33.3 33.59 33.34 1000.0 32.35
2020-08-07 33.75 33.39 33.39 33.6 800.0 32.6
2020-08-06 33.75 33.75 33.75 33.75 0.0 32.75
2020-08-05 33.75 33.75 33.75 33.75 300.0 32.75
2020-08-04 33.8 33.51 33.8 33.68 1500.0 32.68
2020-08-03 34.0 34.0 34.0 34.0 0.0 32.99
2020-07-31 34.0 33.44 33.44 34.0 2000.0 32.99
2020-07-30 32.99 32.51 32.51 32.99 300.0 32.01
2020-07-29 32.84 32.55 32.67 32.55 900.0 31.58
2020-07-28 32.51 32.51 32.51 32.51 0.0 31.55
2020-07-27 32.67 32.51 32.65 32.51 3300.0 31.55
2020-07-24 32.7 32.55 32.55 32.7 300.0 31.73
2020-07-23 32.78 32.36 32.74 32.47 1500.0 31.51
2020-07-22 32.35 32.35 32.35 32.35 0.0 31.39
2020-07-21 32.35 32.35 32.35 32.35 400.0 31.39
2020-07-20 32.31 32.31 32.31 32.31 0.0 31.35
2020-07-17 32.42 32.2 32.2 32.31 400.0 31.35
2020-07-16 32.35 32.2 32.35 32.35 1100.0 31.39
2020-07-15 32.43 32.43 32.43 32.43 0.0 31.47
2020-07-14 32.52 32.43 32.52 32.43 700.0 31.47
2020-07-13 32.5 32.5 32.5 32.5 400.0 31.54
2020-07-10 32.31 32.31 32.31 32.31 0.0 31.35
2020-07-09 32.33 32.31 32.33 32.31 500.0 31.35
2020-07-08 32.72 32.64 32.64 32.65 1200.0 31.68
2020-07-07 32.66 32.47 32.47 32.64 4000.0 31.67
2020-07-06 32.48 32.39 32.45 32.4 1600.0 31.44
2020-07-02 32.17 32.0 32.04 32.1 1000.0 31.15
2020-07-01 32.29 32.29 32.29 32.29 0.0 31.33
2020-06-30 32.29 32.29 32.29 32.29 0.0 31.33
2020-06-29 32.45 32.04 32.42 32.29 1700.0 31.33
2020-06-26 32.06 31.91 32.06 31.93 1800.0 30.98
2020-06-25 32.28 32.0 32.0 32.28 600.0 31.32
2020-06-24 31.96 31.94 31.94 31.96 400.0 31.01
2020-06-23 31.47 31.47 31.47 31.47 0.0 30.54
2020-06-22 31.47 31.47 31.47 31.47 600.0 30.54
2020-06-19 31.9 31.4 31.63 31.55 4300.0 30.61
2020-06-18 31.52 31.52 31.52 31.52 100.0 30.58
2020-06-17 31.94 31.94 31.94 31.94 0.0 30.99
2020-06-16 31.94 31.94 31.94 31.94 0.0 30.99
2020-06-15 31.94 31.75 31.94 31.94 900.0 30.99
2020-06-12 31.99 31.99 31.99 31.99 300.0 31.04
2020-06-11 32.15 32.15 32.15 32.15 300.0 31.2
2020-06-10 32.4 31.9 32.4 31.9 600.0 30.95
2020-06-09 32.1 32.1 32.1 32.1 0.0 31.15
2020-06-08 32.4 31.45 31.45 32.1 1200.0 31.15
2020-06-05 31.66 31.58 31.58 31.66 700.0 30.72
2020-06-04 31.4 31.4 31.4 31.4 0.0 30.47
2020-06-03 31.42 31.4 31.42 31.4 400.0 30.47
2020-06-02 31.42 31.41 31.41 31.42 300.0 30.49
2020-06-01 31.35 31.06 31.35 31.06 1100.0 30.14
2020-05-29 31.48 30.9 31.06 31.42 1300.0 30.49
2020-05-28 31.39 31.39 31.39 31.39 300.0 30.46
2020-05-27 31.0 30.95 30.95 31.0 900.0 30.08
2020-05-26 31.44 31.0 31.44 31.0 1400.0 30.08
2020-05-22 31.0 31.0 31.0 31.0 100.0 30.08
2020-05-21 30.96 30.77 30.77 30.86 1300.0 29.94
2020-05-20 31.17 30.99 31.13 30.99 1000.0 30.07
2020-05-19 30.93 30.93 30.93 30.93 300.0 30.01
2020-05-18 30.93 30.65 30.77 30.93 2600.0 30.01
2020-05-15 31.53 31.53 31.53 31.53 0.0 30.59
2020-05-14 31.53 30.9 30.91 31.53 2400.0 30.59
2020-05-13 31.17 30.9 31.17 30.9 200.0 29.98
2020-05-12 31.35 31.09 31.19 31.35 2300.0 30.42
2020-05-11 31.27 30.51 30.51 31.27 3300.0 30.34
2020-05-08 31.35 30.99 30.99 31.06 1800.0 30.14
2020-05-07 31.34 30.85 31.11 31.34 2200.0 30.41
2020-05-06 31.6 31.06 31.6 31.1 600.0 30.18
2020-05-05 31.13 30.92 31.1 30.95 2700.0 30.03
2020-05-04 31.3 31.06 31.06 31.2 2000.0 30.27
2020-05-01 31.4 30.66 31.4 30.68 2000.0 29.77
2020-04-30 31.63 31.08 31.63 31.24 700.0 30.31
2020-04-29 31.08 30.89 30.89 31.08 900.0 30.16
2020-04-28 31.24 30.36 31.24 30.62 1500.0 29.71
2020-04-27 31.98 31.17 31.7 31.24 2500.0 29.34
2020-04-24 31.93 31.5 31.5 31.75 1500.0 29.82
2020-04-23 31.28 31.28 31.28 31.28 0.0 29.38
2020-04-22 31.68 31.0 31.25 31.28 3700.0 29.38
2020-04-21 31.4 31.19 31.4 31.19 600.0 29.3
2020-04-20 31.65 31.53 31.65 31.65 600.0 29.73
2020-04-17 31.35 31.35 31.35 31.35 100.0 29.45
2020-04-16 32.47 32.47 32.47 32.47 0.0 30.5
2020-04-15 32.47 31.35 31.35 32.47 600.0 30.5
2020-04-14 31.27 31.09 31.09 31.15 900.0 29.26
2020-04-13 30.99 30.81 30.81 30.99 700.0 29.11
2020-04-09 31.05 30.7 30.7 30.92 1000.0 29.04
2020-04-08 30.76 30.0 30.0 30.76 1400.0 28.89
2020-04-07 30.5 29.71 29.71 30.0 1500.0 28.18
2020-04-06 30.27 30.27 30.27 30.27 200.0 28.43
2020-04-03 30.25 29.75 29.75 30.25 2900.0 28.41
2020-04-02 29.9 29.8 29.84 29.9 1200.0 28.08
2020-04-01 30.3 29.8 30.3 29.81 1400.0 28.0
2020-03-31 30.3 30.3 30.3 30.3 0.0 28.46
2020-03-30 30.62 29.6 30.21 30.3 2300.0 28.46
2020-03-27 30.0 30.0 30.0 30.0 0.0 28.18
2020-03-26 30.05 30.0 30.04 30.0 600.0 28.18
2020-03-25 31.07 30.76 31.05 31.05 700.0 29.16
2020-03-24 30.55 29.7 29.7 30.55 1300.0 28.69
2020-03-23 29.75 29.01 29.01 29.6 5800.0 27.8
2020-03-20 29.96 29.5 29.75 29.65 2300.0 27.85
2020-03-19 30.13 29.14 29.14 29.3 6000.0 27.52
2020-03-18 31.5 29.0 31.5 29.14 5700.0 27.37
2020-03-17 30.59 30.05 30.05 30.55 3000.0 28.69
2020-03-16 30.75 29.86 30.0 30.05 6400.0 28.22
2020-03-13 30.75 30.5 30.75 30.5 600.0 28.65
2020-03-12 30.75 30.0 30.75 30.56 3300.0 28.7
2020-03-11 31.32 31.32 31.32 31.32 300.0 29.42
2020-03-10 32.89 32.89 32.89 32.89 1000.0 30.89
2020-03-09 33.14 31.12 32.98 33.14 3300.0 31.13
2020-03-06 33.98 33.98 33.98 33.98 0.0 31.92
2020-03-05 33.98 32.68 33.98 33.98 1500.0 31.92
2020-03-04 34.0 33.83 33.83 34.0 2300.0 31.93
2020-03-03 33.62 33.62 33.62 33.62 0.0 31.58
2020-03-02 33.62 33.14 33.14 33.62 2000.0 31.58
2020-02-28 33.7 31.1 32.0 33.47 5500.0 31.44
2020-02-27 32.36 32.36 32.36 32.36 100.0 30.39
2020-02-26 33.75 32.52 33.75 32.52 500.0 30.54
2020-02-25 33.77 32.6 32.6 33.75 4500.0 31.7
2020-02-24 33.0 33.0 33.0 33.0 100.0 31.0
2020-02-21 33.17 33.17 33.17 33.17 0.0 31.16
2020-02-20 33.17 33.17 33.17 33.17 0.0 31.16
2020-02-19 33.19 32.91 32.91 33.17 1100.0 31.16
2020-02-18 33.69 33.69 33.69 33.69 500.0 31.64