Landmark Infrastructure Partners LP Perpetual Preferred Units Series B 7.90%のデータ

Landmark Infrastructure Partners LP Perpetual Preferred Units Series B 7.90%の基本情報

名前 Landmark Infrastructure Partners LP Perpetual Preferred Units Series B 7.90%
ティッカー LMRKO
国 United States
上場年 nan
セクター Consumer Services

Landmark Infrastructure Partners LP Perpetual Preferred Units Series B 7.90%の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.3 25.13 25.29 25.13 4000.0 25.13
2021-02-12 25.26 25.1 25.2 25.15 5100.0 25.15
2021-02-11 25.29 25.1 25.15 25.22 2300.0 25.22
2021-02-10 25.29 25.16 25.26 25.17 6800.0 25.17
2021-02-09 25.27 25.25 25.25 25.25 1300.0 25.25
2021-02-08 25.26 25.19 25.26 25.2 3100.0 25.2
2021-02-05 25.35 25.18 25.35 25.22 1900.0 25.22
2021-02-04 25.36 25.27 25.27 25.3 5100.0 25.3
2021-02-03 25.27 25.22 25.23 25.24 2600.0 25.24
2021-02-02 25.27 25.11 25.11 25.27 5000.0 25.27
2021-02-01 25.2 25.1 25.18 25.18 6000.0 25.18
2021-01-29 25.38 25.03 25.38 25.17 6000.0 25.17
2021-01-28 25.74 25.56 25.74 25.67 3300.0 25.18
2021-01-27 25.77 25.5 25.7 25.5 9300.0 25.01
2021-01-26 25.78 25.69 25.75 25.78 14900.0 25.28
2021-01-25 25.75 25.57 25.57 25.69 3900.0 25.19
2021-01-22 25.56 25.36 25.42 25.56 4200.0 25.07
2021-01-21 25.49 25.33 25.35 25.49 1400.0 24.99
2021-01-20 25.45 25.11 25.15 25.45 2100.0 24.96
2021-01-19 25.4 25.14 25.25 25.33 4900.0 24.84
2021-01-15 25.3 25.1 25.3 25.11 3400.0 24.63
2021-01-14 25.25 25.16 25.16 25.25 3000.0 24.76
2021-01-13 25.3 25.11 25.11 25.2 3800.0 24.72
2021-01-12 25.36 25.08 25.36 25.08 6900.0 24.6
2021-01-11 25.45 25.23 25.35 25.23 2600.0 24.74
2021-01-08 25.35 25.35 25.35 25.35 1000.0 24.86
2021-01-07 25.41 25.21 25.37 25.32 3000.0 24.83
2021-01-06 25.25 25.19 25.25 25.2 3500.0 24.72
2021-01-05 25.25 25.16 25.16 25.25 3500.0 24.76
2021-01-04 25.33 25.11 25.11 25.23 5500.0 24.74
2020-12-31 25.43 25.34 25.39 25.36 1600.0 24.87
2020-12-30 25.43 25.22 25.43 25.35 3000.0 24.86
2020-12-29 25.41 25.17 25.33 25.41 3600.0 24.92
2020-12-28 25.4 25.05 25.15 25.34 5000.0 24.85
2020-12-24 25.35 25.03 25.03 25.16 6100.0 24.67
2020-12-23 25.25 25.02 25.05 25.06 4600.0 24.57
2020-12-22 25.4 25.05 25.4 25.05 5900.0 24.57
2020-12-21 25.27 25.18 25.18 25.25 2300.0 24.76
2020-12-18 25.22 25.02 25.05 25.22 13400.0 24.73
2020-12-17 25.12 25.08 25.08 25.08 3100.0 24.6
2020-12-16 25.15 25.04 25.15 25.12 6400.0 24.64
2020-12-15 25.17 25.04 25.09 25.17 6400.0 24.69
2020-12-14 25.29 25.04 25.29 25.04 4300.0 24.56
2020-12-11 25.19 25.03 25.19 25.17 4600.0 24.69
2020-12-10 25.08 25.02 25.06 25.06 5200.0 24.58
2020-12-09 25.17 25.06 25.1 25.08 8400.0 24.6
2020-12-08 25.18 25.05 25.06 25.18 10600.0 24.7
2020-12-07 25.1 25.0 25.0 25.06 1000.0 24.58
2020-12-04 25.05 25.0 25.01 25.05 4500.0 24.57
2020-12-03 25.1 25.01 25.1 25.06 3400.0 24.58
2020-12-02 25.09 25.0 25.09 25.0 1500.0 24.52
2020-12-01 24.97 24.93 24.95 24.95 3400.0 24.47
2020-11-30 25.05 24.85 25.0 24.95 9300.0 24.47
2020-11-27 25.03 25.0 25.02 25.02 1600.0 24.54
2020-11-25 25.2 24.81 24.89 25.0 2400.0 24.52
2020-11-24 25.1 25.0 25.09 25.0 3200.0 24.52
2020-11-23 25.2 24.83 25.01 24.88 4600.0 24.4
2020-11-20 25.05 24.98 24.98 25.05 2300.0 24.57
2020-11-19 24.98 24.98 24.98 24.98 400.0 24.5
2020-11-18 25.17 24.77 24.82 24.81 5000.0 24.33
2020-11-17 25.29 24.97 25.09 25.09 7900.0 24.61
2020-11-16 25.15 24.88 24.95 25.04 2800.0 24.56
2020-11-13 24.86 24.65 24.78 24.65 1700.0 24.18
2020-11-12 24.92 24.78 24.79 24.8 2300.0 24.32
2020-11-11 25.0 24.46 24.47 24.88 8500.0 24.4
2020-11-10 24.83 24.38 24.76 24.65 6000.0 24.18
2020-11-09 24.94 24.75 24.84 24.94 3000.0 24.46
2020-11-06 24.67 24.5 24.67 24.6 4500.0 24.13
2020-11-05 24.99 24.42 24.47 24.93 8200.0 24.45
2020-11-04 24.75 24.51 24.7 24.55 4600.0 24.08
2020-11-03 24.67 24.38 24.67 24.5 1600.0 24.03
2020-11-02 24.75 24.37 24.58 24.38 4500.0 23.91
2020-10-30 24.75 24.36 24.72 24.54 4000.0 24.07
2020-10-29 25.05 24.8 24.92 25.04 6000.0 24.07
2020-10-28 25.13 24.8 25.0 25.13 5300.0 24.16
2020-10-27 25.13 24.94 25.06 25.07 4400.0 24.1
2020-10-26 25.06 25.03 25.03 25.05 1000.0 24.09
2020-10-23 25.14 24.96 25.1 24.96 1200.0 24.0
2020-10-22 25.09 24.95 25.08 25.02 2200.0 24.06
2020-10-21 25.0 24.9 25.0 24.95 800.0 23.99
2020-10-20 25.08 24.82 24.82 25.08 2600.0 24.11
2020-10-19 25.08 24.81 24.98 24.94 1300.0 23.98
2020-10-16 24.96 24.86 24.96 24.91 1400.0 23.95
2020-10-15 25.08 24.75 24.75 24.96 1700.0 23.99
2020-10-14 24.98 24.76 24.77 24.86 2000.0 23.9
2020-10-13 24.81 24.76 24.76 24.77 2000.0 23.81
2020-10-12 25.0 24.8 24.82 24.9 4300.0 23.94
2020-10-09 25.0 24.99 25.0 25.0 1700.0 24.04
2020-10-08 24.95 24.83 24.89 24.88 10000.0 23.92
2020-10-07 24.89 24.7 24.7 24.82 4200.0 23.86
2020-10-06 24.82 24.45 24.69 24.82 11100.0 23.86
2020-10-05 24.6 24.31 24.44 24.52 3300.0 23.58
2020-10-02 24.65 24.28 24.62 24.41 3600.0 23.47
2020-10-01 24.5 24.4 24.5 24.4 7100.0 23.46
2020-09-30 24.65 24.49 24.58 24.55 10200.0 23.6
2020-09-29 24.86 24.55 24.8 24.6 3500.0 23.65
2020-09-28 24.87 24.6 24.6 24.75 6500.0 23.79
2020-09-25 24.7 24.32 24.5 24.65 11700.0 23.7
2020-09-24 24.51 24.32 24.41 24.5 3200.0 23.55
2020-09-23 24.68 24.5 24.68 24.5 2900.0 23.55
2020-09-22 24.72 24.6 24.68 24.63 10600.0 23.68
2020-09-21 24.87 24.5 24.7 24.76 12400.0 23.81
2020-09-18 24.87 24.61 24.61 24.75 4300.0 23.79
2020-09-17 24.87 24.5 24.54 24.55 2300.0 23.6
2020-09-16 24.83 24.75 24.83 24.75 1200.0 23.79
2020-09-15 24.87 24.75 24.76 24.76 2800.0 23.8
2020-09-14 24.81 24.6 24.77 24.75 6100.0 23.8
2020-09-11 24.79 24.6 24.6 24.71 2700.0 23.76
2020-09-10 24.87 24.5 24.68 24.58 2900.0 23.64
2020-09-09 24.87 24.4 24.51 24.78 22800.0 23.82
2020-09-08 24.55 24.27 24.39 24.52 12500.0 23.57
2020-09-04 24.59 24.4 24.56 24.4 11100.0 23.46
2020-09-03 24.72 24.57 24.69 24.68 7200.0 23.72
2020-09-02 24.7 24.48 24.6 24.55 5600.0 23.6
2020-09-01 25.38 24.4 25.0 24.56 23000.0 23.61
2020-08-31 24.74 24.45 24.68 24.5 18600.0 23.55
2020-08-28 24.68 24.11 24.11 24.65 43400.0 23.7
2020-08-27 24.13 24.0 24.1 24.13 1900.0 23.2
2020-08-26 24.2 23.9 23.9 24.07 4300.0 23.14
2020-08-25 24.21 24.1 24.16 24.1 5900.0 23.17
2020-08-24 24.19 24.09 24.09 24.16 4900.0 23.23
2020-08-21 24.29 23.76 24.0 24.07 27700.0 23.14
2020-08-20 23.98 23.57 23.77 23.57 2100.0 22.66
2020-08-19 23.9 23.57 23.72 23.71 6600.0 22.8
2020-08-18 23.75 23.54 23.6 23.64 5300.0 22.73
2020-08-17 23.71 23.45 23.47 23.57 10000.0 22.66
2020-08-14 23.45 23.24 23.39 23.45 1600.0 22.55
2020-08-13 23.45 23.21 23.21 23.3 2300.0 22.4
2020-08-12 23.27 23.2 23.27 23.24 4600.0 22.34
2020-08-11 23.25 23.13 23.2 23.25 12500.0 22.35
2020-08-10 23.2 23.0 23.11 23.11 13100.0 22.22
2020-08-07 23.04 22.82 22.86 22.85 6000.0 21.97
2020-08-06 22.9 22.83 22.9 22.87 1400.0 21.99
2020-08-05 23.0 22.76 23.0 22.88 1600.0 21.99
2020-08-04 23.2 22.85 23.0 22.92 8300.0 22.04
2020-08-03 23.35 23.0 23.0 23.24 10700.0 22.34
2020-07-31 23.19 22.71 22.87 23.0 3000.0 22.11
2020-07-30 23.93 23.5 23.93 23.52 1000.0 22.14
2020-07-29 24.0 23.2 23.45 23.65 7600.0 22.26
2020-07-28 23.48 23.17 23.45 23.42 5800.0 22.04
2020-07-27 23.45 23.3 23.3 23.4 2100.0 22.02
2020-07-24 23.44 23.17 23.35 23.21 8200.0 21.85
2020-07-23 23.48 23.1 23.11 23.17 3300.0 21.81
2020-07-22 23.33 23.1 23.33 23.1 4100.0 21.74
2020-07-21 23.44 23.0 23.15 23.23 3000.0 21.87
2020-07-20 23.44 23.28 23.43 23.33 3500.0 21.96
2020-07-17 23.39 23.06 23.06 23.3 1900.0 21.93
2020-07-16 23.21 22.95 22.98 23.06 1000.0 21.7
2020-07-15 23.3 23.05 23.27 23.15 2900.0 21.79
2020-07-14 23.43 22.95 23.42 23.04 5200.0 21.69
2020-07-13 23.27 23.09 23.27 23.09 2200.0 21.73
2020-07-10 23.05 22.85 22.9 23.05 2000.0 21.7
2020-07-09 23.3 23.01 23.29 23.06 3100.0 21.7
2020-07-08 23.45 23.0 23.0 23.2 2400.0 21.84
2020-07-07 23.15 22.8 23.03 23.09 4100.0 21.73
2020-07-06 23.28 22.9 23.25 22.9 2600.0 21.55
2020-07-02 23.23 22.85 23.23 23.0 4900.0 21.65
2020-07-01 23.47 22.96 23.47 23.06 3300.0 21.7
2020-06-30 23.41 23.02 23.05 23.4 5400.0 22.02
2020-06-29 23.42 22.85 23.42 22.85 6400.0 21.51
2020-06-26 23.42 23.0 23.42 23.0 1200.0 21.65
2020-06-25 23.44 22.91 23.13 23.0 3700.0 21.65
2020-06-24 23.31 22.96 23.0 23.01 3900.0 21.66
2020-06-23 23.35 23.0 23.0 23.24 4800.0 21.87
2020-06-22 22.98 22.61 22.64 22.98 12400.0 21.63
2020-06-19 22.85 22.65 22.85 22.65 2700.0 21.32
2020-06-18 23.12 22.75 23.0 22.91 7400.0 21.56
2020-06-17 23.18 22.99 22.99 23.18 3500.0 21.82
2020-06-16 24.07 22.76 24.07 23.35 19400.0 21.98
2020-06-15 22.75 22.25 22.5 22.65 4600.0 21.32
2020-06-12 23.17 22.57 23.17 22.83 7500.0 21.49
2020-06-11 23.1 22.76 23.1 22.76 15400.0 21.42
2020-06-10 23.79 23.6 23.65 23.6 4700.0 22.21
2020-06-09 23.97 23.5 23.76 23.8 6400.0 22.4
2020-06-08 23.74 23.5 23.69 23.67 6100.0 22.28
2020-06-05 23.67 23.27 23.67 23.62 6400.0 22.23
2020-06-04 23.67 23.56 23.56 23.64 1000.0 22.25
2020-06-03 23.57 23.57 23.57 23.57 300.0 22.18
2020-06-02 23.5 23.16 23.25 23.16 6200.0 21.8
2020-06-01 23.44 22.97 23.03 23.1 4300.0 21.74
2020-05-29 23.13 23.02 23.02 23.02 1900.0 21.67
2020-05-28 23.26 23.0 23.25 23.0 9100.0 21.65
2020-05-27 23.0 22.75 22.75 23.0 3900.0 21.65
2020-05-26 22.76 22.38 22.5 22.65 12900.0 21.32
2020-05-22 22.65 22.32 22.39 22.5 8700.0 21.17
2020-05-21 22.55 22.17 22.5 22.4 13000.0 21.08
2020-05-20 22.84 22.45 22.6 22.51 6300.0 21.18
2020-05-19 22.7 22.32 22.61 22.33 13400.0 21.02
2020-05-18 22.74 22.0 22.0 22.6 32100.0 21.27
2020-05-15 22.0 21.36 21.7 21.81 4400.0 20.53
2020-05-14 22.05 21.01 21.81 21.55 7700.0 20.28
2020-05-13 22.4 21.59 21.91 22.4 4700.0 21.08
2020-05-12 22.55 22.05 22.3 22.05 6200.0 20.75
2020-05-11 22.41 21.7 21.7 22.3 4300.0 20.99
2020-05-08 22.15 21.24 21.65 22.15 6700.0 20.85
2020-05-07 22.2 21.83 21.84 22.2 1700.0 20.9
2020-05-06 21.99 20.66 21.76 21.45 5300.0 20.19
2020-05-05 21.8 21.05 21.3 21.25 7200.0 20.0
2020-05-04 22.24 21.27 22.1 22.16 7500.0 20.86
2020-05-01 22.44 21.66 22.0 22.28 12600.0 20.97
2020-04-30 22.53 21.95 22.39 22.23 5600.0 20.92
2020-04-29 22.79 22.22 22.48 22.52 11200.0 20.73
2020-04-28 22.25 21.77 21.77 22.09 4200.0 20.34
2020-04-27 22.53 21.56 21.56 21.81 5300.0 20.08
2020-04-24 22.32 21.24 22.32 21.8 3100.0 20.07
2020-04-23 22.87 21.5 22.5 21.51 6600.0 19.8
2020-04-22 23.12 21.75 22.35 22.44 8800.0 20.66
2020-04-21 22.04 21.31 21.31 21.66 5900.0 19.94
2020-04-20 22.18 21.76 21.85 21.87 4300.0 20.13
2020-04-17 21.75 20.78 21.64 21.75 3000.0 20.02
2020-04-16 21.68 20.51 21.0 21.12 3700.0 19.44
2020-04-15 21.68 20.65 21.08 21.29 5800.0 19.6
2020-04-14 22.72 21.75 21.98 22.0 18400.0 20.25
2020-04-13 21.5 19.71 20.75 21.12 12400.0 19.45
2020-04-09 21.75 19.23 19.23 20.75 13900.0 19.1
2020-04-08 18.9 17.8 17.89 18.9 16300.0 17.4
2020-04-07 17.85 17.16 17.24 17.49 19900.0 16.1
2020-04-06 17.0 16.4 17.0 16.4 23700.0 15.1
2020-04-03 17.3 16.0 17.22 17.0 12000.0 15.65
2020-04-02 17.76 17.0 17.25 17.22 3500.0 15.85
2020-04-01 17.67 16.82 17.65 16.99 20700.0 15.64
2020-03-31 18.5 17.55 17.67 18.1 8100.0 16.66
2020-03-30 18.46 17.71 18.46 18.1 14400.0 16.66
2020-03-27 18.65 17.5 18.31 18.65 12600.0 17.17
2020-03-26 18.8 16.49 16.49 18.3 19500.0 16.85
2020-03-25 18.23 15.98 17.39 16.52 33300.0 15.21
2020-03-24 18.32 16.08 16.08 16.76 16000.0 15.43
2020-03-23 17.9 14.97 17.9 15.0 28900.0 13.81
2020-03-20 18.82 17.34 17.92 18.11 20700.0 16.67
2020-03-19 16.78 13.0 13.13 16.25 36800.0 14.96
2020-03-18 17.5 12.62 16.02 14.27 28200.0 13.13
2020-03-17 18.84 16.08 18.6 17.83 40200.0 16.41
2020-03-16 19.9 18.45 19.0 18.45 15200.0 16.98
2020-03-13 22.55 18.05 18.05 19.91 39600.0 18.33
2020-03-12 23.56 15.01 23.08 15.01 37600.0 13.82
2020-03-11 24.77 23.09 24.0 23.09 12200.0 21.26
2020-03-10 24.8 23.75 24.44 23.88 20200.0 21.98
2020-03-09 24.85 23.75 24.85 23.75 24500.0 21.86
2020-03-06 25.4 25.05 25.29 25.33 15100.0 23.32
2020-03-05 25.52 25.3 25.34 25.4 3100.0 23.38
2020-03-04 25.58 25.33 25.48 25.34 8400.0 23.33
2020-03-03 25.72 25.17 25.33 25.25 19800.0 23.24
2020-03-02 25.24 24.51 24.51 25.17 55000.0 23.17
2020-02-28 25.2 22.06 25.2 24.49 42500.0 22.54
2020-02-27 25.6 24.65 25.32 25.3 20500.0 23.29
2020-02-26 25.69 25.4 25.41 25.69 5900.0 23.65
2020-02-25 25.87 25.41 25.87 25.55 9900.0 23.52
2020-02-24 25.87 25.69 25.87 25.82 1400.0 23.77
2020-02-21 25.82 25.82 25.82 25.82 500.0 23.77
2020-02-20 25.88 25.81 25.82 25.81 1400.0 23.76
2020-02-19 25.91 25.82 25.87 25.82 4100.0 23.77
2020-02-18 25.97 25.8 25.8 25.83 3300.0 23.78