Structured Products Corp 8.205% CorTS 8.205% Corporate Backed Trust Securities (CorTS)のデータ

Structured Products Corp 8.205% CorTS 8.205% Corporate Backed Trust Securities (CorTS)の基本情報

名前 Structured Products Corp 8.205% CorTS 8.205% Corporate Backed Trust Securities (CorTS)
ティッカー KTN
United States
上場年 nan
セクター Finance

Structured Products Corp 8.205% CorTS 8.205% Corporate Backed Trust Securities (CorTS)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 32.83 32.83 32.83 32.83 200.0 32.83
2021-02-12 32.91 32.91 32.91 32.91 1600.0 32.91
2021-02-11 33.0 33.0 33.0 33.0 500.0 33.0
2021-02-10 32.75 32.75 32.75 32.75 0.0 32.75
2021-02-09 32.75 32.75 32.75 32.75 300.0 32.75
2021-02-08 32.87 32.87 32.87 32.87 0.0 32.87
2021-02-05 32.87 32.87 32.87 32.87 0.0 32.87
2021-02-04 32.87 32.4 32.4 32.87 1100.0 32.87
2021-02-03 32.92 32.39 32.92 32.39 1000.0 32.39
2021-02-02 32.32 32.32 32.32 32.32 200.0 32.32
2021-02-01 33.38 32.73 33.38 32.9 800.0 32.9
2021-01-29 32.76 32.73 32.76 32.76 400.0 32.76
2021-01-28 33.65 32.77 33.55 32.84 800.0 32.84
2021-01-27 33.15 32.61 33.15 32.61 700.0 32.61
2021-01-26 33.29 32.73 32.73 33.29 900.0 33.29
2021-01-25 33.16 32.73 33.04 32.73 1700.0 32.73
2021-01-22 32.99 32.6 32.6 32.99 400.0 32.99
2021-01-21 32.68 32.4 32.44 32.54 1200.0 32.54
2021-01-20 32.55 32.44 32.44 32.55 400.0 32.55
2021-01-19 32.44 31.97 32.34 32.44 1300.0 32.44
2021-01-15 32.96 31.75 31.75 32.55 3600.0 32.55
2021-01-14 31.81 31.75 31.75 31.76 2400.0 31.76
2021-01-13 32.1 31.71 31.71 31.72 9400.0 31.72
2021-01-12 31.77 31.1 31.26 31.75 5300.0 31.75
2021-01-11 31.8 31.64 31.71 31.8 3000.0 31.8
2021-01-08 31.9 31.14 31.14 31.75 3300.0 31.75
2021-01-07 31.76 30.23 31.76 30.31 2300.0 30.31
2021-01-06 32.79 32.4 32.5 32.4 3200.0 32.4
2021-01-05 32.67 32.41 32.41 32.67 600.0 32.67
2021-01-04 33.26 32.32 33.22 32.45 4900.0 32.45
2020-12-31 33.64 33.22 33.64 33.22 1600.0 33.22
2020-12-30 33.75 33.75 33.75 33.75 200.0 33.75
2020-12-29 34.47 34.25 34.26 34.44 1000.0 33.41
2020-12-28 35.22 34.4 34.45 34.5 5600.0 33.47
2020-12-24 34.2 34.12 34.12 34.17 700.0 33.15
2020-12-23 34.44 33.96 33.96 34.0 2600.0 32.98
2020-12-22 34.0 33.76 34.0 33.99 1300.0 32.97
2020-12-21 34.0 33.92 33.92 34.0 300.0 32.98
2020-12-18 34.29 34.29 34.29 34.29 0.0 33.26
2020-12-17 34.29 34.29 34.29 34.29 200.0 33.26
2020-12-16 34.34 34.25 34.3 34.34 1100.0 33.31
2020-12-15 33.93 32.95 33.91 33.7 1600.0 32.69
2020-12-14 34.0 32.95 33.91 34.0 1300.0 32.98
2020-12-11 34.31 33.86 34.31 34.0 2600.0 32.98
2020-12-10 34.55 34.0 34.25 34.15 2800.0 33.13
2020-12-09 34.45 34.35 34.45 34.35 400.0 33.32
2020-12-08 34.45 34.45 34.45 34.45 300.0 33.42
2020-12-07 34.5 33.91 33.91 34.49 2600.0 33.46
2020-12-04 34.05 33.91 34.05 33.91 400.0 32.89
2020-12-03 33.55 33.55 33.55 33.55 500.0 32.55
2020-12-02 33.85 33.17 33.51 33.85 1100.0 32.84
2020-12-01 34.0 33.34 34.0 33.6 3800.0 32.59
2020-11-30 34.1 34.0 34.05 34.0 1000.0 32.98
2020-11-27 34.17 34.17 34.17 34.17 200.0 33.15
2020-11-25 33.9 33.9 33.9 33.9 100.0 32.89
2020-11-24 34.25 33.97 34.25 34.19 1500.0 33.17
2020-11-23 34.15 34.05 34.05 34.15 700.0 33.13
2020-11-20 34.16 33.9 34.0 33.97 1300.0 32.95
2020-11-19 34.17 34.0 34.08 34.0 2000.0 32.98
2020-11-18 34.3 34.24 34.28 34.3 1400.0 33.27
2020-11-17 34.3 33.51 34.25 34.3 1000.0 33.27
2020-11-16 34.19 33.36 33.45 34.19 5200.0 33.17
2020-11-13 33.34 32.99 32.99 33.34 3800.0 32.34
2020-11-12 33.22 32.78 33.01 33.02 2900.0 32.03
2020-11-11 33.16 32.88 33.12 33.03 1500.0 32.04
2020-11-10 33.2 33.2 33.2 33.2 0.0 32.21
2020-11-09 33.45 32.92 33.45 33.2 2100.0 32.21
2020-11-06 33.24 33.12 33.12 33.24 1400.0 32.24
2020-11-05 33.09 33.0 33.0 33.09 700.0 32.1
2020-11-04 33.11 33.0 33.0 33.11 1000.0 32.12
2020-11-03 33.07 32.95 32.95 33.03 1500.0 32.04
2020-11-02 33.11 32.92 33.07 33.04 2200.0 32.05
2020-10-30 33.07 32.92 33.04 33.07 400.0 32.08
2020-10-29 32.95 32.65 32.95 32.95 1100.0 31.96
2020-10-28 33.25 32.61 33.1 33.06 3800.0 32.07
2020-10-27 33.22 32.61 33.06 33.15 2000.0 32.16
2020-10-26 33.46 33.4 33.4 33.46 700.0 32.46
2020-10-23 33.6 33.31 33.31 33.6 800.0 32.59
2020-10-22 33.45 33.25 33.44 33.45 4600.0 32.45
2020-10-21 33.1 32.93 33.1 32.95 1800.0 31.96
2020-10-20 32.97 32.5 32.9 32.74 2900.0 31.76
2020-10-19 33.0 33.0 33.0 33.0 1700.0 32.01
2020-10-16 33.4 32.23 33.25 32.75 1800.0 31.77
2020-10-15 33.35 33.35 33.35 33.35 100.0 32.35
2020-10-14 33.42 33.25 33.25 33.42 600.0 32.42
2020-10-13 33.17 32.99 33.17 32.99 700.0 32.0
2020-10-12 33.39 32.75 32.83 32.87 3500.0 31.89
2020-10-09 33.83 33.02 33.83 33.38 800.0 32.38
2020-10-08 33.8 33.75 33.75 33.77 600.0 32.76
2020-10-07 33.76 33.76 33.76 33.76 400.0 32.75
2020-10-06 33.9 33.72 33.81 33.83 1300.0 32.82
2020-10-05 33.8 33.68 33.8 33.76 1200.0 32.75
2020-10-02 33.83 33.66 33.66 33.83 700.0 32.82
2020-10-01 33.86 33.68 33.86 33.81 400.0 32.8
2020-09-30 33.8 33.77 33.8 33.8 700.0 32.79
2020-09-29 33.83 33.7 33.83 33.7 600.0 32.69
2020-09-28 33.91 33.82 33.89 33.87 700.0 32.86
2020-09-25 33.92 33.9 33.92 33.9 200.0 32.89
2020-09-24 33.84 33.8 33.84 33.8 200.0 32.79
2020-09-23 33.85 33.85 33.85 33.85 0.0 32.84
2020-09-22 33.85 33.85 33.85 33.85 300.0 32.84
2020-09-21 33.95 33.95 33.95 33.95 200.0 32.93
2020-09-18 33.95 33.8 33.8 33.95 1100.0 32.93
2020-09-17 33.8 33.78 33.78 33.8 300.0 32.79
2020-09-16 33.77 33.76 33.76 33.77 700.0 32.76
2020-09-15 33.76 33.55 33.74 33.76 2100.0 32.75
2020-09-14 33.74 33.55 33.56 33.74 1400.0 32.73
2020-09-11 33.4 33.4 33.4 33.4 0.0 32.4
2020-09-10 33.4 33.4 33.4 33.4 0.0 32.4
2020-09-09 33.7 33.39 33.41 33.4 3900.0 32.4
2020-09-08 33.45 33.45 33.45 33.45 0.0 32.45
2020-09-04 33.45 33.45 33.45 33.45 300.0 32.45
2020-09-03 33.59 33.33 33.35 33.33 2000.0 32.33
2020-09-02 33.6 33.12 33.47 33.12 1300.0 32.13
2020-09-01 33.6 33.22 33.6 33.22 1600.0 32.23
2020-08-31 33.5 33.11 33.13 33.5 1100.0 32.5
2020-08-28 33.74 33.16 33.19 33.31 2800.0 32.31
2020-08-27 33.15 32.81 32.84 32.99 3100.0 32.0
2020-08-26 33.04 32.51 32.75 33.04 2500.0 32.05
2020-08-25 32.9 32.78 32.9 32.9 1800.0 31.92
2020-08-24 32.9 32.6 32.9 32.61 1400.0 31.63
2020-08-21 32.85 32.85 32.85 32.85 200.0 31.87
2020-08-20 32.97 32.8 32.89 32.97 600.0 31.98
2020-08-19 32.8 32.62 32.62 32.8 500.0 31.82
2020-08-18 32.07 32.04 32.07 32.04 400.0 31.08
2020-08-17 33.2 32.77 33.1 33.2 1100.0 32.21
2020-08-14 33.06 32.74 32.74 33.06 1000.0 32.07
2020-08-13 33.1 32.73 33.1 33.1 1000.0 32.11
2020-08-12 32.9 32.9 32.9 32.9 500.0 31.92
2020-08-11 32.71 32.45 32.71 32.65 3700.0 31.67
2020-08-10 32.85 32.73 32.8 32.73 2000.0 31.75
2020-08-07 32.8 32.7 32.7 32.8 800.0 31.82
2020-08-06 32.79 32.6 32.79 32.6 400.0 31.62
2020-08-05 32.65 32.1 32.27 32.65 1800.0 31.67
2020-08-04 32.65 32.65 32.65 32.65 0.0 31.67
2020-08-03 32.65 32.6 32.63 32.65 600.0 31.67
2020-07-31 32.5 32.48 32.48 32.5 1500.0 31.53
2020-07-30 32.4 32.36 32.37 32.4 900.0 31.43
2020-07-29 32.35 32.01 32.08 32.01 1200.0 31.05
2020-07-28 32.45 32.45 32.45 32.45 200.0 31.48
2020-07-27 33.0 32.1 32.1 32.21 3700.0 31.25
2020-07-24 32.1 31.65 31.65 31.98 3200.0 31.02
2020-07-23 32.09 31.8 31.95 32.09 1400.0 31.13
2020-07-22 31.95 31.51 31.6 31.95 6200.0 30.99
2020-07-21 31.91 31.11 31.53 31.55 8800.0 30.61
2020-07-20 31.65 31.2 31.65 31.25 4300.0 30.31
2020-07-17 31.8 31.65 31.7 31.65 3800.0 30.7
2020-07-16 31.83 31.64 31.83 31.64 700.0 30.69
2020-07-15 31.77 31.77 31.77 31.77 100.0 30.82
2020-07-14 31.54 31.54 31.54 31.54 0.0 30.6
2020-07-13 31.69 31.54 31.69 31.54 1200.0 30.6
2020-07-10 31.75 31.62 31.75 31.62 2800.0 30.67
2020-07-09 32.0 32.0 32.0 32.0 400.0 31.04
2020-07-08 32.05 32.05 32.05 32.05 600.0 31.09
2020-07-07 32.03 32.03 32.03 32.03 200.0 31.07
2020-07-06 32.0 32.0 32.0 32.0 200.0 31.04
2020-07-02 32.05 31.66 32.05 31.86 1400.0 30.91
2020-07-01 32.14 31.52 31.65 32.14 3100.0 31.18
2020-06-30 31.98 31.44 31.52 31.98 2100.0 31.02
2020-06-29 32.1 31.44 31.52 31.47 3100.0 30.53
2020-06-26 32.95 32.8 32.95 32.8 500.0 30.82
2020-06-25 33.03 32.55 32.55 32.87 1900.0 30.89
2020-06-24 32.72 32.03 32.72 32.03 600.0 30.1
2020-06-23 33.1 32.32 32.32 32.6 6100.0 30.63
2020-06-22 32.54 32.41 32.54 32.41 700.0 30.46
2020-06-19 32.6 32.6 32.6 32.6 200.0 30.63
2020-06-18 32.6 31.88 32.44 32.6 1100.0 30.63
2020-06-17 31.97 31.5 31.5 31.97 3500.0 30.04
2020-06-16 31.6 31.3 31.6 31.3 400.0 29.41
2020-06-15 31.8 31.4 31.43 31.8 1300.0 29.88
2020-06-12 32.15 31.3 31.3 31.85 1200.0 29.93
2020-06-11 32.39 30.75 32.15 30.85 5300.0 28.99
2020-06-10 32.6 31.55 32.3 32.6 2900.0 30.63
2020-06-09 32.78 31.15 32.78 32.3 2800.0 30.35
2020-06-08 32.59 31.56 31.56 32.15 6700.0 30.21
2020-06-05 31.36 30.81 31.05 31.36 5300.0 29.47
2020-06-04 31.33 31.19 31.2 31.33 800.0 29.44
2020-06-03 31.18 31.07 31.07 31.18 3700.0 29.3
2020-06-02 31.33 30.69 30.69 31.07 4200.0 29.2
2020-06-01 31.01 30.9 31.0 31.01 600.0 29.14
2020-05-29 30.95 30.85 30.85 30.95 1400.0 29.08
2020-05-28 30.85 30.47 30.75 30.79 1400.0 28.93
2020-05-27 31.33 30.08 30.08 30.5 4300.0 28.66
2020-05-26 30.94 30.35 30.94 30.54 1600.0 28.7
2020-05-22 30.75 30.75 30.75 30.75 100.0 28.9
2020-05-21 30.64 30.64 30.64 30.64 300.0 28.79
2020-05-20 30.4 30.32 30.32 30.4 1200.0 28.57
2020-05-19 30.7 30.44 30.5 30.58 2500.0 28.74
2020-05-18 30.25 30.25 30.25 30.25 0.0 28.43
2020-05-15 30.3 30.12 30.12 30.25 500.0 28.43
2020-05-14 30.19 29.57 30.1 29.8 2100.0 28.0
2020-05-13 30.32 30.2 30.2 30.32 400.0 28.49
2020-05-12 30.46 30.38 30.46 30.38 900.0 28.55
2020-05-11 30.42 30.3 30.3 30.3 1000.0 28.47
2020-05-08 30.3 30.0 30.3 30.0 700.0 28.19
2020-05-07 30.39 29.99 30.02 30.39 700.0 28.56
2020-05-06 30.75 30.3 30.35 30.35 2000.0 28.52
2020-05-05 30.63 30.29 30.63 30.29 600.0 28.46
2020-05-04 30.99 29.99 29.99 29.99 1000.0 28.18
2020-05-01 30.49 30.49 30.49 30.49 200.0 28.65
2020-04-30 30.67 29.84 29.88 30.51 3400.0 28.67
2020-04-29 29.97 29.75 29.85 29.8 5800.0 28.0
2020-04-28 30.09 29.98 30.09 30.0 900.0 28.19
2020-04-27 29.9 29.7 29.82 29.85 1600.0 28.05
2020-04-24 29.66 29.51 29.51 29.65 600.0 27.86
2020-04-23 29.65 29.55 29.55 29.65 500.0 27.86
2020-04-22 29.62 29.25 29.25 29.62 1500.0 27.83
2020-04-21 29.71 29.29 29.29 29.71 900.0 27.92
2020-04-20 29.99 29.24 29.99 29.43 2600.0 27.66
2020-04-17 30.0 29.75 29.85 30.0 2000.0 28.19
2020-04-16 29.85 29.04 29.49 29.85 3300.0 28.05
2020-04-15 29.36 28.9 29.19 29.2 2200.0 27.44
2020-04-14 29.81 29.06 29.13 29.81 2100.0 28.01
2020-04-13 29.45 28.71 29.45 28.71 1800.0 26.98
2020-04-09 29.7 28.51 29.7 28.85 1000.0 27.11
2020-04-08 29.69 28.51 28.51 29.65 600.0 27.86
2020-04-07 28.9 28.0 28.0 28.9 300.0 27.16
2020-04-06 28.0 27.8 27.9 28.0 4000.0 26.31
2020-04-03 28.41 27.9 28.41 27.9 1100.0 26.22
2020-04-02 28.46 28.3 28.3 28.46 1400.0 26.74
2020-04-01 28.5 28.22 28.25 28.22 500.0 26.52
2020-03-31 28.8 28.64 28.8 28.64 300.0 26.91
2020-03-30 28.14 28.0 28.0 28.14 1300.0 26.44
2020-03-27 29.0 27.53 27.8 29.0 2400.0 27.25
2020-03-26 29.0 28.53 28.53 28.86 1700.0 27.12
2020-03-25 28.0 27.26 28.0 28.0 5300.0 26.31
2020-03-24 28.06 26.87 27.01 26.87 2500.0 25.25
2020-03-23 27.07 26.0 26.0 26.82 2500.0 25.2
2020-03-20 28.32 26.01 27.5 26.14 4800.0 24.56
2020-03-19 27.43 25.75 26.23 27.43 6100.0 25.78
2020-03-18 29.65 25.23 29.65 26.01 5900.0 24.44
2020-03-17 30.1 29.1 29.1 29.55 5800.0 27.77
2020-03-16 30.2 28.9 30.2 30.1 4700.0 28.29
2020-03-13 30.7 30.29 30.29 30.31 3400.0 28.48
2020-03-12 31.32 29.6 31.32 30.25 3700.0 28.43
2020-03-11 31.8 31.58 31.58 31.8 600.0 29.88
2020-03-10 31.6 31.0 31.0 31.5 700.0 29.6
2020-03-09 31.65 31.5 31.55 31.65 3400.0 29.74
2020-03-06 31.9 31.8 31.82 31.81 1400.0 29.89
2020-03-05 31.7 31.7 31.7 31.7 300.0 29.79
2020-03-04 31.93 31.8 31.9 31.93 1700.0 30.01
2020-03-03 32.05 31.7 32.05 31.93 1700.0 30.01
2020-03-02 31.8 31.05 31.11 31.21 2300.0 29.33
2020-02-28 32.15 30.5 32.07 31.05 3700.0 29.18
2020-02-27 32.17 31.91 32.17 31.91 600.0 29.99
2020-02-26 32.13 31.4 32.13 31.65 5100.0 29.74
2020-02-25 32.31 32.14 32.25 32.15 3800.0 30.21
2020-02-24 32.43 32.12 32.12 32.25 2000.0 30.31
2020-02-21 32.24 32.07 32.24 32.15 1600.0 30.21
2020-02-20 32.38 31.98 32.21 32.0 1500.0 30.07
2020-02-19 32.3 32.0 32.1 32.28 4600.0 30.33
2020-02-18 32.38 32.1 32.38 32.14 4400.0 30.2