National Rural Utilities Cooperative Finance Corporation 5.500% Subordinated Notes due 2064 (Subordinated Deferrable Interest Notes)のデータ

National Rural Utilities Cooperative Finance Corporation 5.500% Subordinated Notes due 2064 (Subordinated Deferrable Interest Notes)の基本情報

名前 National Rural Utilities Cooperative Finance Corporation 5.500% Subordinated Notes due 2064 (Subordinated Deferrable Interest Notes)
ティッカー NRUC
国 nan
上場年 2019.0
セクター Finance

National Rural Utilities Cooperative Finance Corporation 5.500% Subordinated Notes due 2064 (Subordinated Deferrable Interest Notes)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 27.23 27.0 27.17 27.0 18400.0 27.0
2021-02-12 27.2 27.06 27.19 27.08 21500.0 27.08
2021-02-11 27.41 27.1 27.41 27.15 20500.0 27.15
2021-02-10 27.49 27.01 27.4 27.25 16900.0 27.25
2021-02-09 27.53 27.25 27.45 27.26 9100.0 27.26
2021-02-08 27.74 27.38 27.73 27.38 27600.0 27.38
2021-02-05 27.63 27.38 27.58 27.62 19000.0 27.62
2021-02-04 27.58 27.19 27.37 27.57 13400.0 27.57
2021-02-03 27.47 27.2 27.25 27.38 19400.0 27.38
2021-02-02 27.31 27.12 27.14 27.16 10600.0 27.16
2021-02-01 27.23 26.93 27.0 27.07 21200.0 27.07
2021-01-29 27.07 26.79 27.07 27.02 57500.0 27.02
2021-01-28 27.38 27.15 27.29 27.28 19800.0 26.94
2021-01-27 27.35 27.12 27.31 27.28 25300.0 26.94
2021-01-26 27.41 27.19 27.3 27.31 18200.0 26.97
2021-01-25 27.55 27.15 27.39 27.24 20600.0 26.9
2021-01-22 27.43 27.26 27.31 27.3 17400.0 26.96
2021-01-21 27.43 27.09 27.23 27.21 35100.0 26.87
2021-01-20 27.32 27.09 27.25 27.17 57300.0 26.83
2021-01-19 27.51 27.05 27.33 27.19 29400.0 26.85
2021-01-15 27.52 27.08 27.23 27.13 19600.0 26.79
2021-01-14 27.74 27.21 27.74 27.31 33800.0 26.97
2021-01-13 27.62 27.47 27.62 27.6 54300.0 27.25
2021-01-12 27.61 27.4 27.58 27.57 21800.0 27.22
2021-01-11 27.6 27.33 27.6 27.49 17300.0 27.14
2021-01-08 27.6 27.5 27.6 27.6 17300.0 27.25
2021-01-07 27.78 27.52 27.68 27.55 24900.0 27.2
2021-01-06 27.9 27.5 27.9 27.76 18900.0 27.41
2021-01-05 28.32 27.78 28.19 28.0 20700.0 27.65
2021-01-04 29.28 28.04 29.28 28.11 63800.0 27.76
2020-12-31 29.39 28.86 29.33 29.28 41300.0 28.91
2020-12-30 29.42 28.55 29.08 29.35 16400.0 28.98
2020-12-29 29.24 28.71 28.74 28.99 25500.0 28.62
2020-12-28 28.84 28.29 28.53 28.78 16900.0 28.42
2020-12-24 28.69 28.1 28.55 28.31 12800.0 27.95
2020-12-23 28.69 28.16 28.36 28.33 23100.0 27.97
2020-12-22 28.5 28.11 28.29 28.11 18700.0 27.76
2020-12-21 28.51 27.79 27.82 28.3 26200.0 27.94
2020-12-18 27.87 27.75 27.87 27.85 8600.0 27.5
2020-12-17 27.9 27.74 27.89 27.88 14300.0 27.53
2020-12-16 27.9 27.79 27.8 27.89 23100.0 27.54
2020-12-15 27.77 27.72 27.74 27.77 14700.0 27.42
2020-12-14 27.74 27.55 27.55 27.69 18600.0 27.34
2020-12-11 27.6 27.41 27.52 27.55 17700.0 27.2
2020-12-10 27.84 27.36 27.74 27.44 47300.0 27.09
2020-12-09 27.81 27.6 27.79 27.77 21700.0 27.42
2020-12-08 27.82 27.69 27.75 27.7 18500.0 27.35
2020-12-07 27.8 27.55 27.77 27.66 15900.0 27.31
2020-12-04 27.82 27.54 27.74 27.77 16400.0 27.42
2020-12-03 27.89 27.53 27.69 27.65 32900.0 27.3
2020-12-02 27.85 27.6 27.78 27.6 20200.0 27.25
2020-12-01 27.89 27.46 27.85 27.7 25000.0 27.36
2020-11-30 27.77 27.64 27.72 27.77 22000.0 27.42
2020-11-27 27.73 27.61 27.69 27.7 5100.0 27.35
2020-11-25 27.64 27.51 27.64 27.61 14200.0 27.26
2020-11-24 27.74 27.35 27.74 27.74 65000.0 27.39
2020-11-23 27.74 27.57 27.64 27.67 18400.0 27.32
2020-11-20 27.64 27.53 27.59 27.55 11700.0 27.2
2020-11-19 27.63 27.5 27.63 27.5 23000.0 27.15
2020-11-18 27.61 27.54 27.58 27.56 16600.0 27.21
2020-11-17 27.75 27.53 27.65 27.55 52700.0 27.2
2020-11-16 27.75 27.55 27.75 27.57 40600.0 27.22
2020-11-13 27.67 27.55 27.67 27.6 17900.0 27.25
2020-11-12 27.78 27.45 27.78 27.6 107800.0 27.25
2020-11-11 27.88 27.6 27.88 27.72 12300.0 27.37
2020-11-10 27.88 27.82 27.84 27.85 25700.0 27.5
2020-11-09 27.9 27.7 27.75 27.85 24800.0 27.5
2020-11-06 27.64 27.54 27.63 27.6 66500.0 27.25
2020-11-05 27.64 27.41 27.41 27.6 41200.0 27.25
2020-11-04 27.49 27.32 27.32 27.39 19100.0 27.04
2020-11-03 27.59 27.2 27.27 27.2 47100.0 26.86
2020-11-02 27.61 27.15 27.34 27.21 24900.0 26.87
2020-10-30 27.29 27.05 27.25 27.2 31300.0 26.86
2020-10-29 27.43 27.09 27.35 27.09 20200.0 26.75
2020-10-28 27.53 27.4 27.49 27.41 36800.0 26.72
2020-10-27 27.45 27.38 27.45 27.4 19700.0 26.71
2020-10-26 27.45 27.3 27.38 27.38 30200.0 26.7
2020-10-23 27.55 27.38 27.41 27.4 37900.0 26.71
2020-10-22 27.46 27.38 27.39 27.4 48200.0 26.71
2020-10-21 27.42 27.33 27.42 27.4 17300.0 26.71
2020-10-20 27.45 27.28 27.4 27.4 17000.0 26.71
2020-10-19 27.53 27.31 27.53 27.4 25400.0 26.71
2020-10-16 27.58 27.4 27.55 27.4 25000.0 26.71
2020-10-15 27.7 27.45 27.45 27.5 16900.0 26.81
2020-10-14 27.67 27.49 27.67 27.49 4400.0 26.8
2020-10-13 27.77 27.47 27.67 27.59 25500.0 26.9
2020-10-12 27.74 27.57 27.64 27.57 13400.0 26.88
2020-10-09 27.73 27.59 27.68 27.6 8600.0 26.91
2020-10-08 27.77 27.53 27.65 27.62 17200.0 26.93
2020-10-07 27.77 27.5 27.73 27.6 21900.0 26.91
2020-10-06 27.79 27.5 27.59 27.6 27900.0 26.91
2020-10-05 27.79 27.43 27.43 27.62 8600.0 26.93
2020-10-02 27.8 27.29 27.61 27.34 40600.0 26.66
2020-10-01 27.77 27.21 27.39 27.5 20200.0 26.81
2020-09-30 27.75 27.14 27.61 27.21 70000.0 26.53
2020-09-29 27.74 27.46 27.53 27.55 18400.0 26.86
2020-09-28 27.73 27.36 27.57 27.57 23800.0 26.88
2020-09-25 27.84 27.36 27.5 27.5 25900.0 26.81
2020-09-24 27.6 27.37 27.57 27.37 9800.0 26.69
2020-09-23 27.65 27.31 27.58 27.5 44400.0 26.81
2020-09-22 27.67 27.4 27.54 27.42 41600.0 26.73
2020-09-21 27.8 27.23 27.37 27.42 37400.0 26.74
2020-09-18 27.54 27.38 27.52 27.4 26900.0 26.71
2020-09-17 27.75 27.33 27.43 27.35 71800.0 26.67
2020-09-16 27.47 27.38 27.45 27.44 32400.0 26.75
2020-09-15 27.46 27.38 27.46 27.4 19800.0 26.71
2020-09-14 27.46 27.34 27.37 27.35 35900.0 26.67
2020-09-11 27.4 27.24 27.4 27.3 20900.0 26.62
2020-09-10 27.48 27.25 27.42 27.34 25100.0 26.66
2020-09-09 27.3 27.05 27.21 27.25 22200.0 26.57
2020-09-08 27.38 27.0 27.2 27.0 18300.0 26.32
2020-09-04 27.43 27.08 27.24 27.1 27900.0 26.42
2020-09-03 27.22 26.88 26.88 27.21 16700.0 26.53
2020-09-02 27.26 27.06 27.12 27.06 23400.0 26.38
2020-09-01 27.45 27.0 27.36 27.01 14100.0 26.33
2020-08-31 27.43 27.25 27.42 27.25 29400.0 26.57
2020-08-28 27.42 27.34 27.41 27.36 4000.0 26.68
2020-08-27 27.43 27.37 27.37 27.4 12300.0 26.71
2020-08-26 27.45 27.27 27.41 27.27 24800.0 26.59
2020-08-25 27.44 27.25 27.37 27.41 27300.0 26.72
2020-08-24 27.47 27.17 27.4 27.22 15800.0 26.53
2020-08-21 27.39 27.14 27.39 27.34 13600.0 26.66
2020-08-20 27.4 27.25 27.3 27.34 16500.0 26.66
2020-08-19 27.33 27.26 27.33 27.27 5700.0 26.59
2020-08-18 27.39 27.07 27.34 27.25 25600.0 26.57
2020-08-17 27.36 27.12 27.36 27.28 10900.0 26.6
2020-08-14 27.3 27.15 27.3 27.2 10200.0 26.52
2020-08-13 27.36 27.19 27.24 27.2 16400.0 26.52
2020-08-12 27.22 27.1 27.22 27.15 17100.0 26.47
2020-08-11 27.24 27.09 27.24 27.15 12400.0 26.47
2020-08-10 27.15 27.08 27.11 27.1 9700.0 26.42
2020-08-07 27.18 27.05 27.13 27.1 8600.0 26.42
2020-08-06 27.22 27.01 27.22 27.1 14400.0 26.42
2020-08-05 27.29 26.96 27.29 27.15 18000.0 26.47
2020-08-04 27.29 27.12 27.28 27.29 12700.0 26.61
2020-08-03 27.19 27.1 27.1 27.15 8800.0 26.47
2020-07-31 27.29 26.99 27.09 27.01 18600.0 26.33
2020-07-30 27.19 26.88 27.09 27.19 17500.0 26.51
2020-07-29 27.28 27.25 27.27 27.25 10400.0 26.23
2020-07-28 27.35 27.22 27.29 27.25 24800.0 26.23
2020-07-27 27.27 27.08 27.14 27.15 10900.0 26.14
2020-07-24 27.19 27.01 27.17 27.09 14500.0 26.08
2020-07-23 27.19 27.07 27.15 27.1 8200.0 26.09
2020-07-22 27.13 27.0 27.0 27.07 6500.0 26.06
2020-07-21 27.12 26.88 27.12 26.9 9900.0 25.9
2020-07-20 27.01 26.93 26.98 26.96 6700.0 25.95
2020-07-17 27.11 26.88 26.98 26.94 11800.0 25.93
2020-07-16 27.11 26.9 26.9 26.97 21700.0 25.96
2020-07-15 26.96 26.8 26.91 26.85 17500.0 25.85
2020-07-14 27.08 26.82 26.88 26.82 23600.0 25.82
2020-07-13 27.1 26.8 26.86 26.86 8900.0 25.86
2020-07-10 27.15 26.85 27.02 26.86 24000.0 25.86
2020-07-09 27.01 26.8 26.84 26.94 21200.0 25.93
2020-07-08 26.82 26.64 26.81 26.82 11100.0 25.82
2020-07-07 26.88 26.66 26.66 26.76 18700.0 25.76
2020-07-06 26.87 26.7 26.87 26.85 2800.0 25.85
2020-07-02 26.77 26.53 26.53 26.75 6000.0 25.75
2020-07-01 26.48 26.34 26.43 26.45 26800.0 25.46
2020-06-30 26.85 26.2 26.52 26.23 77900.0 25.25
2020-06-29 26.56 26.25 26.55 26.56 10100.0 25.57
2020-06-26 26.68 26.37 26.68 26.37 41500.0 25.39
2020-06-25 26.57 26.45 26.54 26.52 38600.0 25.53
2020-06-24 26.55 26.43 26.53 26.43 95800.0 25.44
2020-06-23 26.56 26.42 26.48 26.48 22500.0 25.49
2020-06-22 26.83 26.56 26.82 26.56 78100.0 25.57
2020-06-19 26.89 26.5 26.89 26.68 32500.0 25.68
2020-06-18 26.9 26.4 26.89 26.8 134300.0 25.8
2020-06-17 26.93 26.67 26.72 26.9 3900.0 25.9
2020-06-16 27.12 26.44 27.12 26.5 8800.0 25.51
2020-06-15 26.99 26.51 26.63 26.67 7400.0 25.67
2020-06-12 26.95 26.47 26.88 26.47 6800.0 25.48
2020-06-11 26.95 26.44 26.95 26.44 7500.0 25.45
2020-06-10 27.14 27.02 27.13 27.05 8900.0 26.04
2020-06-09 27.18 26.95 27.18 27.05 9400.0 26.04
2020-06-08 27.12 26.93 27.08 27.01 13200.0 26.0
2020-06-05 27.33 26.88 27.33 27.03 13100.0 26.02
2020-06-04 27.08 26.82 27.08 26.93 17700.0 25.93
2020-06-03 27.33 26.95 27.16 27.05 7300.0 26.04
2020-06-02 27.07 26.8 27.04 26.95 48700.0 25.94
2020-06-01 26.94 26.76 26.86 26.8 14800.0 25.8
2020-05-29 26.98 26.52 26.68 26.7 19500.0 25.7
2020-05-28 27.26 26.56 27.26 26.58 17300.0 25.59
2020-05-27 27.26 26.58 26.77 27.0 9200.0 25.99
2020-05-26 27.21 26.58 26.95 26.72 3800.0 25.72
2020-05-22 26.76 26.35 26.76 26.47 5600.0 25.48
2020-05-21 26.78 26.58 26.78 26.69 6300.0 25.69
2020-05-20 27.14 26.53 27.14 26.58 16100.0 25.59
2020-05-19 27.1 26.6 26.6 27.0 9400.0 25.99
2020-05-18 27.0 26.09 26.72 26.46 7500.0 25.47
2020-05-15 26.51 26.34 26.41 26.4 5200.0 25.42
2020-05-14 26.87 26.02 26.57 26.3 41000.0 25.32
2020-05-13 26.88 26.57 26.88 26.76 9400.0 25.77
2020-05-12 27.13 26.61 27.13 26.95 52300.0 25.94
2020-05-11 27.06 26.6 27.06 27.0 4700.0 25.99
2020-05-08 27.24 26.76 26.76 27.0 7100.0 25.99
2020-05-07 27.28 26.68 27.03 26.68 7500.0 25.68
2020-05-06 27.41 26.7 27.41 27.06 25900.0 26.05
2020-05-05 27.42 27.2 27.39 27.42 8500.0 26.4
2020-05-04 27.28 26.7 27.28 27.22 3700.0 26.2
2020-05-01 27.43 26.68 27.43 26.96 6000.0 25.95
2020-04-30 27.59 27.2 27.53 27.43 28900.0 26.41
2020-04-29 27.6 27.11 27.6 27.46 5200.0 26.1
2020-04-28 27.55 27.01 27.25 27.36 12100.0 26.01
2020-04-27 27.19 27.0 27.07 27.12 6400.0 25.78
2020-04-24 27.05 26.7 27.0 26.96 6800.0 25.63
2020-04-23 26.84 26.67 26.7 26.84 6800.0 25.51
2020-04-22 26.8 26.69 26.8 26.75 13900.0 25.43
2020-04-21 26.69 26.18 26.62 26.64 12000.0 25.32
2020-04-20 26.94 26.45 26.45 26.75 17300.0 25.43
2020-04-17 26.5 26.0 26.18 26.32 18100.0 25.02
2020-04-16 26.18 25.87 25.95 26.1 11000.0 24.81
2020-04-15 26.21 25.83 26.21 25.89 10000.0 24.61
2020-04-14 26.37 25.98 26.37 26.11 13600.0 24.82
2020-04-13 26.5 25.82 26.1 26.05 11400.0 24.76
2020-04-09 26.44 25.65 25.9 26.13 17600.0 24.84
2020-04-08 26.5 25.1 25.1 25.9 20300.0 24.62
2020-04-07 25.81 25.5 25.59 25.72 15200.0 24.45
2020-04-06 25.88 25.52 25.62 25.58 14400.0 24.32
2020-04-03 25.87 25.0 25.87 25.55 11100.0 24.29
2020-04-02 25.5 24.34 24.68 25.5 19200.0 24.24
2020-04-01 25.07 24.65 24.98 24.88 38200.0 23.65
2020-03-31 25.65 25.12 25.32 25.16 20300.0 23.92
2020-03-30 25.82 25.49 25.82 25.65 10100.0 24.38
2020-03-27 26.09 25.1 26.09 25.5 71200.0 24.24
2020-03-26 26.38 25.5 25.5 26.05 43100.0 24.76
2020-03-25 25.53 25.11 25.17 25.27 51500.0 24.02
2020-03-24 25.87 23.7 23.7 25.09 27500.0 23.85
2020-03-23 24.25 23.02 24.02 23.52 52900.0 22.36
2020-03-20 25.39 23.24 24.19 24.01 89200.0 22.83
2020-03-19 23.8 21.0 21.55 23.19 75800.0 22.05
2020-03-18 24.36 21.12 24.23 21.55 56100.0 20.49
2020-03-17 24.7 24.15 24.58 24.3 37300.0 23.1
2020-03-16 24.7 24.15 24.47 24.15 102100.0 22.96
2020-03-13 25.3 24.15 24.76 24.88 42300.0 23.65
2020-03-12 25.84 23.75 25.84 23.77 62400.0 22.6
2020-03-11 26.52 25.79 26.52 26.0 20100.0 24.72
2020-03-10 26.6 25.95 26.59 26.3 36300.0 25.0
2020-03-09 26.58 25.75 26.58 26.2 87500.0 24.91
2020-03-06 27.43 26.62 27.43 26.84 13300.0 25.51
2020-03-05 28.32 27.36 28.32 27.6 3500.0 26.24
2020-03-04 28.5 27.31 27.6 28.5 6800.0 27.09
2020-03-03 28.24 26.94 28.14 27.38 17100.0 26.02
2020-03-02 27.94 26.26 26.56 27.94 17300.0 26.56
2020-02-28 27.48 26.21 26.54 26.21 50000.0 24.92
2020-02-27 27.5 26.87 27.23 26.91 18500.0 25.58
2020-02-26 27.43 26.83 26.83 27.13 41300.0 25.79
2020-02-25 27.77 26.84 27.77 26.84 13000.0 25.51
2020-02-24 28.01 27.43 27.48 27.43 10700.0 26.08
2020-02-21 27.91 27.48 27.75 27.48 11200.0 26.12
2020-02-20 27.85 27.65 27.7 27.7 12800.0 26.33
2020-02-19 27.9 27.5 27.9 27.64 19300.0 26.28
2020-02-18 27.85 27.65 27.73 27.85 108700.0 26.48