Barings Corporate Investors Common Stockのデータ

Barings Corporate Investors Common Stockの基本情報

名前 Barings Corporate Investors Common Stock
ティッカー MCI
United States
上場年 nan
セクター nan

Barings Corporate Investors Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.57 13.2 13.32 13.33 31600.0 13.33
2021-02-12 13.59 13.28 13.28 13.45 22300.0 13.45
2021-02-11 13.6 13.25 13.35 13.39 23300.0 13.39
2021-02-10 13.48 13.2 13.37 13.48 29500.0 13.48
2021-02-09 13.5 13.35 13.38 13.47 17500.0 13.47
2021-02-08 13.49 13.24 13.24 13.49 30700.0 13.49
2021-02-05 13.42 13.23 13.23 13.28 22100.0 13.28
2021-02-04 13.45 13.07 13.07 13.29 46000.0 13.29
2021-02-03 13.49 13.16 13.17 13.18 30400.0 13.18
2021-02-02 13.41 13.12 13.3 13.16 48400.0 13.16
2021-02-01 13.48 13.13 13.48 13.3 24600.0 13.3
2021-01-29 13.38 13.2 13.22 13.2 14300.0 13.2
2021-01-28 13.4 13.1 13.4 13.24 30100.0 13.24
2021-01-27 13.4 13.11 13.34 13.29 20200.0 13.29
2021-01-26 13.79 13.31 13.66 13.5 28200.0 13.5
2021-01-25 13.78 13.08 13.52 13.67 50000.0 13.67
2021-01-22 13.84 13.35 13.35 13.68 40500.0 13.68
2021-01-21 13.91 13.43 13.79 13.46 33100.0 13.46
2021-01-20 13.94 13.64 13.94 13.94 19100.0 13.94
2021-01-19 14.09 13.26 13.69 13.81 82700.0 13.81
2021-01-15 13.93 13.68 13.84 13.8 56300.0 13.8
2021-01-14 13.72 13.5 13.72 13.72 24000.0 13.72
2021-01-13 13.74 13.21 13.21 13.66 24400.0 13.66
2021-01-12 13.4 13.12 13.17 13.25 17400.0 13.25
2021-01-11 13.39 13.1 13.37 13.16 16900.0 13.16
2021-01-08 13.4 13.22 13.32 13.39 11200.0 13.39
2021-01-07 13.34 12.91 13.22 13.26 34300.0 13.26
2021-01-06 13.49 13.19 13.19 13.4 15200.0 13.4
2021-01-05 13.39 13.08 13.22 13.23 15200.0 13.23
2021-01-04 13.25 13.0 13.1 13.25 47500.0 13.25
2020-12-31 13.44 13.0 13.06 13.18 46900.0 13.18
2020-12-30 13.05 12.76 12.9 13.01 79500.0 13.01
2020-12-29 13.34 13.01 13.1 13.03 40200.0 12.79
2020-12-28 13.24 13.0 13.05 13.03 32000.0 12.79
2020-12-24 13.22 13.0 13.18 13.08 23500.0 12.84
2020-12-23 13.4 13.0 13.1 13.03 62800.0 12.79
2020-12-22 13.28 13.03 13.14 13.23 31300.0 12.99
2020-12-21 13.45 13.11 13.11 13.12 46900.0 12.88
2020-12-18 13.43 13.17 13.24 13.17 20400.0 12.93
2020-12-17 13.42 13.16 13.21 13.18 29700.0 12.94
2020-12-16 13.74 13.16 13.39 13.25 28300.0 13.01
2020-12-15 13.37 13.11 13.24 13.28 32900.0 13.04
2020-12-14 13.39 13.11 13.32 13.3 25300.0 13.06
2020-12-11 13.3 13.05 13.27 13.12 24700.0 12.88
2020-12-10 13.61 13.02 13.47 13.39 33800.0 13.14
2020-12-09 13.28 13.04 13.06 13.28 31000.0 13.04
2020-12-08 13.67 13.01 13.14 13.09 22500.0 12.85
2020-12-07 13.26 13.0 13.01 13.19 23500.0 12.95
2020-12-04 13.38 12.81 13.29 13.0 40900.0 12.76
2020-12-03 13.75 13.1 13.32 13.36 31200.0 13.11
2020-12-02 13.6 13.12 13.12 13.31 31500.0 13.06
2020-12-01 13.47 13.13 13.41 13.24 32100.0 13.0
2020-11-30 13.39 13.18 13.37 13.18 37700.0 12.94
2020-11-27 13.64 13.35 13.61 13.4 9200.0 13.15
2020-11-25 13.81 13.48 13.58 13.52 11400.0 13.27
2020-11-24 13.87 13.45 13.73 13.61 21500.0 13.36
2020-11-23 13.94 13.5 13.56 13.55 20100.0 13.3
2020-11-20 13.74 13.4 13.74 13.67 7800.0 13.42
2020-11-19 13.81 13.51 13.81 13.54 14100.0 13.29
2020-11-18 13.84 13.2 13.82 13.71 18100.0 13.46
2020-11-17 14.0 13.51 13.78 13.86 55600.0 13.6
2020-11-16 13.97 12.9 13.39 13.95 80000.0 13.69
2020-11-13 13.62 12.96 13.57 13.29 58500.0 13.05
2020-11-12 13.44 12.34 12.42 13.36 187700.0 13.11
2020-11-11 12.49 11.75 11.86 12.28 56700.0 12.05
2020-11-10 12.13 12.0 12.01 12.03 33600.0 11.81
2020-11-09 12.33 12.05 12.24 12.08 50700.0 11.86
2020-11-06 12.24 12.01 12.05 12.2 20300.0 11.98
2020-11-05 12.24 12.01 12.01 12.11 17700.0 11.89
2020-11-04 12.13 11.86 11.86 12.05 16600.0 11.83
2020-11-03 12.05 11.75 11.78 12.0 31400.0 11.78
2020-11-02 11.94 11.66 11.87 11.86 21400.0 11.64
2020-10-30 11.87 11.66 11.68 11.66 18200.0 11.45
2020-10-29 11.93 11.66 11.66 11.86 34500.0 11.41
2020-10-28 11.85 11.62 11.85 11.65 26700.0 11.2
2020-10-27 12.09 11.82 11.82 11.85 23800.0 11.4
2020-10-26 12.09 11.77 12.09 11.77 34000.0 11.32
2020-10-23 12.18 12.0 12.05 12.0 15100.0 11.54
2020-10-22 12.25 12.02 12.09 12.04 22300.0 11.58
2020-10-21 12.18 12.0 12.15 12.05 14800.0 11.59
2020-10-20 12.19 12.0 12.03 12.1 12800.0 11.64
2020-10-19 12.2 12.0 12.18 12.09 32000.0 11.63
2020-10-16 12.36 12.0 12.26 12.07 34400.0 11.61
2020-10-15 12.4 12.23 12.29 12.33 14200.0 11.86
2020-10-14 12.43 12.31 12.33 12.35 21700.0 11.88
2020-10-13 12.46 12.31 12.31 12.32 14200.0 11.85
2020-10-12 12.45 12.32 12.34 12.33 31300.0 11.86
2020-10-09 12.48 12.17 12.41 12.47 36400.0 11.99
2020-10-08 12.5 12.35 12.37 12.44 13600.0 11.96
2020-10-07 12.34 12.2 12.26 12.26 17700.0 11.79
2020-10-06 12.37 12.18 12.2 12.25 37800.0 11.78
2020-10-05 12.31 12.17 12.17 12.22 15700.0 11.75
2020-10-02 12.38 12.19 12.19 12.24 22100.0 11.77
2020-10-01 12.5 12.28 12.5 12.35 28600.0 11.88
2020-09-30 12.6 12.26 12.54 12.5 42800.0 12.02
2020-09-29 12.58 12.18 12.38 12.55 25900.0 12.07
2020-09-28 12.67 12.31 12.48 12.38 33200.0 11.91
2020-09-25 12.65 12.16 12.46 12.37 57200.0 11.9
2020-09-24 12.71 12.5 12.71 12.55 24700.0 12.07
2020-09-23 12.83 12.6 12.63 12.66 31300.0 12.18
2020-09-22 12.89 12.5 12.76 12.56 22300.0 12.08
2020-09-21 12.98 12.3 12.95 12.68 46500.0 12.19
2020-09-18 13.0 12.95 12.99 12.97 7200.0 12.47
2020-09-17 12.99 12.91 12.98 12.99 15900.0 12.49
2020-09-16 13.0 12.84 12.94 12.94 13000.0 12.44
2020-09-15 12.99 12.82 12.94 12.9 20900.0 12.41
2020-09-14 13.1 12.76 12.84 13.1 19900.0 12.6
2020-09-11 13.0 12.72 12.8 12.98 19200.0 12.48
2020-09-10 12.91 12.72 12.76 12.79 11900.0 12.3
2020-09-09 13.0 12.7 12.93 12.95 55400.0 12.45
2020-09-08 13.08 12.95 13.08 13.05 20200.0 12.55
2020-09-04 13.02 12.75 12.95 12.8 19600.0 12.31
2020-09-03 12.98 12.7 12.98 12.88 23000.0 12.39
2020-09-02 13.03 12.78 13.03 12.94 25900.0 12.44
2020-09-01 13.1 12.93 13.03 12.93 20300.0 12.44
2020-08-31 13.08 12.88 12.96 13.04 41500.0 12.54
2020-08-28 13.16 12.76 13.05 13.08 41900.0 12.58
2020-08-27 13.27 13.02 13.11 13.02 32300.0 12.52
2020-08-26 13.52 13.2 13.52 13.2 18800.0 12.69
2020-08-25 13.65 13.35 13.51 13.46 44700.0 12.94
2020-08-24 13.66 13.49 13.6 13.59 12000.0 13.07
2020-08-21 13.79 13.36 13.66 13.59 30400.0 13.07
2020-08-20 13.81 13.5 13.81 13.5 23100.0 12.98
2020-08-19 13.9 13.64 13.8 13.83 34500.0 13.3
2020-08-18 13.8 13.56 13.78 13.74 26900.0 13.21
2020-08-17 14.14 13.67 13.68 13.73 26700.0 13.2
2020-08-14 13.77 13.49 13.62 13.65 44100.0 13.13
2020-08-13 13.49 13.32 13.42 13.49 10600.0 12.97
2020-08-12 13.5 13.32 13.49 13.36 30600.0 12.85
2020-08-11 13.49 13.36 13.41 13.38 23500.0 12.87
2020-08-10 13.47 13.37 13.46 13.4 23100.0 12.89
2020-08-07 13.45 13.32 13.32 13.39 22100.0 12.88
2020-08-06 13.39 13.26 13.27 13.32 20200.0 12.81
2020-08-05 13.39 13.3 13.38 13.33 16400.0 12.82
2020-08-04 13.32 13.24 13.31 13.25 12900.0 12.74
2020-08-03 13.31 13.16 13.2 13.23 25700.0 12.72
2020-07-31 13.32 13.06 13.23 13.1 20100.0 12.6
2020-07-30 13.45 13.29 13.3 13.45 17900.0 12.7
2020-07-29 13.32 13.24 13.25 13.31 21800.0 12.57
2020-07-28 13.33 13.25 13.31 13.26 31400.0 12.52
2020-07-27 13.5 13.3 13.45 13.33 40500.0 12.59
2020-07-24 13.6 13.46 13.46 13.56 35300.0 12.81
2020-07-23 13.48 13.32 13.36 13.41 27500.0 12.67
2020-07-22 13.45 13.3 13.37 13.3 30600.0 12.56
2020-07-21 13.52 13.37 13.38 13.37 15800.0 12.63
2020-07-20 13.51 13.29 13.29 13.38 21800.0 12.64
2020-07-17 13.43 13.25 13.31 13.35 12900.0 12.61
2020-07-16 13.58 13.27 13.37 13.33 23300.0 12.59
2020-07-15 13.58 13.35 13.58 13.42 11300.0 12.68
2020-07-14 13.54 13.26 13.4 13.54 28800.0 12.79
2020-07-13 13.58 13.3 13.58 13.51 29900.0 12.76
2020-07-10 13.59 13.34 13.5 13.51 26700.0 12.76
2020-07-09 13.66 13.38 13.4 13.58 8400.0 12.83
2020-07-08 13.79 13.37 13.53 13.53 6100.0 12.78
2020-07-07 13.72 13.27 13.27 13.54 22500.0 12.79
2020-07-06 13.61 13.25 13.49 13.25 4700.0 12.52
2020-07-02 13.64 13.3 13.3 13.47 10100.0 12.72
2020-07-01 13.44 13.22 13.35 13.3 27200.0 12.56
2020-06-30 13.74 13.28 13.51 13.44 46200.0 12.69
2020-06-29 13.67 13.56 13.67 13.65 11400.0 12.89
2020-06-26 13.75 13.63 13.72 13.69 7900.0 12.93
2020-06-25 13.89 13.48 13.5 13.62 6900.0 12.86
2020-06-24 13.89 13.39 13.51 13.47 14700.0 12.72
2020-06-23 13.86 13.51 13.51 13.6 13100.0 12.85
2020-06-22 13.89 13.3 13.32 13.89 24500.0 13.12
2020-06-19 13.5 13.34 13.41 13.36 16800.0 12.62
2020-06-18 13.5 13.33 13.42 13.41 23500.0 12.67
2020-06-17 13.5 13.36 13.45 13.36 30300.0 12.62
2020-06-16 13.85 13.37 13.78 13.45 49500.0 12.7
2020-06-15 13.78 13.24 13.31 13.61 65100.0 12.86
2020-06-12 13.44 13.07 13.2 13.32 31100.0 12.58
2020-06-11 13.64 13.13 13.64 13.2 35000.0 12.47
2020-06-10 13.88 13.61 13.81 13.76 24100.0 13.0
2020-06-09 13.9 13.74 13.83 13.81 26400.0 13.04
2020-06-08 13.92 13.72 13.84 13.84 47600.0 13.07
2020-06-05 14.19 13.75 13.75 13.99 13300.0 13.21
2020-06-04 14.01 13.6 13.83 13.64 19300.0 12.88
2020-06-03 14.25 13.92 14.25 13.93 25400.0 13.16
2020-06-02 14.25 13.6 14.24 14.1 27900.0 13.32
2020-06-01 14.18 13.32 13.55 14.16 23300.0 13.37
2020-05-29 13.94 13.3 13.87 13.54 26100.0 12.79
2020-05-28 14.25 13.53 14.18 13.95 34100.0 13.18
2020-05-27 14.25 13.89 14.25 14.25 22100.0 13.46
2020-05-26 14.25 13.81 13.89 14.1 21000.0 13.32
2020-05-22 14.0 13.56 13.59 13.79 17000.0 13.03
2020-05-21 13.89 13.4 13.7 13.89 14800.0 13.12
2020-05-20 13.91 13.2 13.2 13.6 22900.0 12.85
2020-05-19 13.22 12.96 13.05 13.15 16300.0 12.42
2020-05-18 13.8 12.8 12.9 13.25 60600.0 12.52
2020-05-15 12.95 12.45 12.65 12.55 50600.0 11.85
2020-05-14 12.75 12.16 12.5 12.37 16900.0 11.68
2020-05-13 12.85 12.5 12.5 12.53 29700.0 11.84
2020-05-12 12.83 12.49 12.54 12.5 23000.0 11.81
2020-05-11 12.49 12.06 12.32 12.33 31400.0 11.65
2020-05-08 12.75 11.92 12.27 11.98 28200.0 11.32
2020-05-07 12.85 11.55 12.42 12.1 75000.0 11.43
2020-05-06 12.67 12.1 12.31 12.67 25700.0 11.97
2020-05-05 13.35 12.01 13.25 12.3 97900.0 11.62
2020-05-04 13.3 13.0 13.05 13.2 13800.0 12.47
2020-05-01 13.85 13.0 13.85 13.05 19100.0 12.33
2020-04-30 13.77 13.13 13.19 13.73 31900.0 12.74
2020-04-29 14.1 12.93 12.95 13.76 14000.0 12.77
2020-04-28 13.28 12.7 12.82 12.87 30600.0 11.94
2020-04-27 13.09 12.6 12.99 12.99 36000.0 12.06
2020-04-24 13.67 12.78 13.54 12.99 18900.0 12.06
2020-04-23 13.86 13.2 13.2 13.79 25000.0 12.8
2020-04-22 13.5 13.16 13.17 13.3 5000.0 12.34
2020-04-21 13.87 13.11 13.37 13.11 33600.0 12.17
2020-04-20 14.99 14.15 14.99 14.15 17700.0 13.13
2020-04-17 15.0 14.36 14.57 14.99 32800.0 13.91
2020-04-16 14.25 13.01 13.77 14.25 51000.0 13.22
2020-04-15 13.25 13.0 13.19 13.16 11300.0 12.21
2020-04-14 13.6 13.1 13.1 13.2 42900.0 12.25
2020-04-13 13.1 12.52 13.0 13.1 34600.0 12.16
2020-04-09 13.09 12.16 12.3 12.94 52600.0 12.01
2020-04-08 12.21 11.9 11.97 12.1 22000.0 11.23
2020-04-07 12.23 11.75 12.21 12.06 53600.0 11.19
2020-04-06 12.23 11.71 12.22 12.21 41500.0 11.33
2020-04-03 12.17 11.76 11.91 12.1 19100.0 11.23
2020-04-02 12.1 11.55 11.55 12.09 29800.0 11.22
2020-04-01 11.98 10.48 11.0 11.95 68200.0 11.09
2020-03-31 12.03 11.53 11.53 11.61 30200.0 10.77
2020-03-30 12.43 11.34 11.56 11.63 60100.0 10.79
2020-03-27 13.24 10.95 12.64 11.02 70100.0 10.23
2020-03-26 13.95 12.53 13.37 12.67 88800.0 11.76
2020-03-25 13.39 12.28 12.31 12.77 49600.0 11.85
2020-03-24 12.73 9.72 10.06 12.27 99700.0 11.39
2020-03-23 10.06 8.93 9.64 9.61 51300.0 8.92
2020-03-20 10.99 9.4 9.4 10.25 68600.0 9.51
2020-03-19 9.86 7.58 8.3 9.4 168600.0 8.72
2020-03-18 12.3 9.28 12.1 10.14 135100.0 9.41
2020-03-17 13.23 12.05 12.67 12.46 50600.0 11.56
2020-03-16 13.9 12.5 13.9 12.55 62000.0 11.65
2020-03-13 15.64 14.55 15.64 14.63 42200.0 13.58
2020-03-12 15.95 14.4 15.5 14.4 101600.0 13.36
2020-03-11 16.25 15.6 16.03 15.84 39000.0 14.7
2020-03-10 16.33 15.8 15.8 16.33 14500.0 15.15
2020-03-09 16.28 15.5 16.0 15.78 38600.0 14.64
2020-03-06 16.4 16.13 16.15 16.16 23200.0 15.0
2020-03-05 16.36 16.15 16.29 16.15 10200.0 14.99
2020-03-04 16.53 16.16 16.35 16.17 10000.0 15.01
2020-03-03 16.59 16.23 16.46 16.3 14200.0 15.13
2020-03-02 16.55 16.17 16.45 16.55 43800.0 15.36
2020-02-28 16.6 16.12 16.6 16.5 59400.0 15.31
2020-02-27 16.86 16.69 16.85 16.75 16700.0 15.54
2020-02-26 16.93 16.78 16.83 16.9 23000.0 15.68
2020-02-25 16.95 16.8 16.89 16.83 21100.0 15.62
2020-02-24 16.86 16.75 16.75 16.79 12000.0 15.58
2020-02-21 16.89 16.73 16.86 16.8 9400.0 15.59
2020-02-20 16.93 16.85 16.88 16.85 8000.0 15.64
2020-02-19 16.95 16.82 16.94 16.87 15800.0 15.66
2020-02-18 17.0 16.81 17.0 16.81 7100.0 15.6