NuStar Logistics L.P. 7.625% Fixed-to-Floating Rate Subordinated Notes due 2043のデータ

NuStar Logistics L.P. 7.625% Fixed-to-Floating Rate Subordinated Notes due 2043の基本情報

名前 NuStar Logistics L.P. 7.625% Fixed-to-Floating Rate Subordinated Notes due 2043
ティッカー NSS
United States
上場年 nan
セクター nan

NuStar Logistics L.P. 7.625% Fixed-to-Floating Rate Subordinated Notes due 2043の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.7 22.54 22.54 22.6 23500.0 22.6
2021-02-12 22.9 22.61 22.85 22.65 52700.0 22.65
2021-02-11 22.9 22.71 22.78 22.8 33900.0 22.8
2021-02-10 22.84 22.7 22.76 22.78 31600.0 22.78
2021-02-09 23.12 22.62 22.96 22.7 29700.0 22.7
2021-02-08 23.08 22.81 22.92 22.82 19200.0 22.82
2021-02-05 22.97 22.6 22.68 22.71 23600.0 22.71
2021-02-04 22.85 22.5 22.61 22.53 26800.0 22.53
2021-02-03 22.99 22.36 22.9 22.4 36900.0 22.4
2021-02-02 23.01 22.57 22.62 22.76 27800.0 22.76
2021-02-01 22.75 22.18 22.18 22.45 35500.0 22.45
2021-01-29 22.34 21.83 22.0 22.17 95600.0 22.17
2021-01-28 22.7 21.99 22.5 22.24 85200.0 22.24
2021-01-27 23.26 22.26 23.0 22.37 43600.0 22.37
2021-01-26 23.51 23.02 23.35 23.14 23700.0 23.14
2021-01-25 23.62 23.1 23.62 23.35 51800.0 23.35
2021-01-22 23.76 23.5 23.67 23.66 22400.0 23.66
2021-01-21 23.88 23.57 23.88 23.7 26200.0 23.7
2021-01-20 23.96 23.6 23.86 23.88 29700.0 23.88
2021-01-19 23.86 23.08 23.08 23.86 46400.0 23.86
2021-01-15 23.46 22.9 23.0 23.03 26800.0 23.03
2021-01-14 23.0 22.69 22.69 23.0 32100.0 23.0
2021-01-13 22.97 22.43 22.44 22.66 46800.0 22.66
2021-01-12 22.61 22.03 22.61 22.44 38300.0 22.44
2021-01-11 22.61 22.17 22.54 22.61 32700.0 22.61
2021-01-08 22.61 21.91 22.15 22.6 58700.0 22.6
2021-01-07 22.29 22.0 22.01 22.14 56600.0 22.14
2021-01-06 22.33 21.5 21.81 22.0 47300.0 22.0
2021-01-05 21.95 21.4 21.43 21.8 62600.0 21.8
2021-01-04 21.55 21.2 21.45 21.43 42500.0 21.43
2020-12-31 21.48 21.1 21.1 21.48 105800.0 21.48
2020-12-30 21.29 21.0 21.25 21.22 63800.0 21.22
2020-12-29 21.78 21.55 21.75 21.58 56400.0 21.14
2020-12-28 21.82 21.5 21.6 21.68 73200.0 21.23
2020-12-24 21.56 21.38 21.4 21.48 34300.0 21.04
2020-12-23 21.4 21.2 21.23 21.37 29100.0 20.93
2020-12-22 21.53 21.18 21.32 21.24 68700.0 20.8
2020-12-21 21.5 21.12 21.4 21.31 67900.0 20.87
2020-12-18 21.6 21.35 21.41 21.4 52800.0 20.96
2020-12-17 21.45 21.16 21.21 21.35 94500.0 20.91
2020-12-16 21.3 21.1 21.22 21.15 60000.0 20.71
2020-12-15 21.36 21.11 21.14 21.22 34700.0 20.78
2020-12-14 21.41 21.19 21.3 21.19 30600.0 20.75
2020-12-11 21.41 21.17 21.38 21.25 16100.0 20.81
2020-12-10 21.46 21.06 21.15 21.43 23500.0 20.99
2020-12-09 21.37 21.05 21.15 21.18 38400.0 20.74
2020-12-08 21.45 21.0 21.25 21.28 36300.0 20.84
2020-12-07 21.65 21.27 21.63 21.28 51100.0 20.84
2020-12-04 21.6 21.21 21.21 21.55 34300.0 21.11
2020-12-03 21.24 20.86 20.87 21.16 61900.0 20.72
2020-12-02 21.03 20.67 20.67 20.84 122400.0 20.41
2020-12-01 21.46 20.7 20.96 20.74 68300.0 20.31
2020-11-30 21.25 20.62 21.2 20.87 51400.0 20.44
2020-11-27 21.4 21.09 21.33 21.13 14600.0 20.69
2020-11-25 21.45 20.96 21.3 21.16 28800.0 20.72
2020-11-24 21.45 20.94 21.17 21.1 38700.0 20.66
2020-11-23 21.11 20.65 20.72 20.93 34800.0 20.5
2020-11-20 20.91 20.51 20.69 20.66 16800.0 20.23
2020-11-19 20.9 20.42 20.51 20.79 28100.0 20.36
2020-11-18 21.05 20.54 20.8 20.61 28100.0 20.19
2020-11-17 20.94 20.26 20.3 20.78 38600.0 20.35
2020-11-16 20.46 20.25 20.4 20.32 60900.0 19.9
2020-11-13 20.27 19.82 19.82 20.22 20400.0 19.8
2020-11-12 20.39 19.7 20.26 19.79 32600.0 19.38
2020-11-11 20.8 20.23 20.35 20.44 43900.0 20.02
2020-11-10 20.33 19.8 19.88 20.33 31900.0 19.91
2020-11-09 20.06 19.45 19.75 19.78 55700.0 19.37
2020-11-06 19.5 19.13 19.34 19.27 37700.0 18.87
2020-11-05 19.5 19.21 19.21 19.4 16600.0 19.0
2020-11-04 19.4 18.8 18.84 19.27 18800.0 18.87
2020-11-03 18.95 18.71 18.75 18.94 25600.0 18.55
2020-11-02 18.9 18.6 18.71 18.6 42700.0 18.22
2020-10-30 18.9 18.37 18.5 18.74 48200.0 18.35
2020-10-29 18.65 18.31 18.39 18.45 17900.0 18.07
2020-10-28 19.02 18.26 18.88 18.29 56300.0 17.91
2020-10-27 19.36 18.93 19.09 19.0 43700.0 18.61
2020-10-26 19.3 19.1 19.3 19.14 25000.0 18.75
2020-10-23 19.34 19.0 19.0 19.33 26500.0 18.93
2020-10-22 19.2 18.93 19.2 19.0 74200.0 18.61
2020-10-21 19.28 19.03 19.2 19.16 16000.0 18.76
2020-10-20 19.48 19.27 19.3 19.27 14900.0 18.87
2020-10-19 19.36 19.11 19.36 19.23 23800.0 18.83
2020-10-16 19.79 19.26 19.74 19.26 37200.0 18.86
2020-10-15 19.99 19.58 19.58 19.82 22500.0 19.41
2020-10-14 19.8 19.43 19.8 19.65 17300.0 19.24
2020-10-13 19.97 19.75 19.95 19.86 23300.0 19.45
2020-10-12 20.15 19.81 19.95 19.96 36200.0 19.55
2020-10-09 20.17 19.76 19.99 19.96 36000.0 19.55
2020-10-08 19.92 19.5 19.5 19.92 30500.0 19.51
2020-10-07 19.82 19.5 19.71 19.62 35200.0 19.22
2020-10-06 19.82 19.45 19.66 19.67 24200.0 19.26
2020-10-05 19.98 19.34 19.6 19.55 32000.0 19.15
2020-10-02 19.58 18.93 18.93 19.48 19900.0 19.08
2020-10-01 19.35 18.8 19.17 19.31 31300.0 18.91
2020-09-30 19.42 19.12 19.12 19.14 83500.0 18.75
2020-09-29 19.92 19.41 19.77 19.48 32900.0 18.64
2020-09-28 20.0 19.75 19.75 19.84 30900.0 18.98
2020-09-25 19.86 19.3 19.55 19.75 25900.0 18.9
2020-09-24 19.72 19.34 19.54 19.72 40200.0 18.87
2020-09-23 20.06 19.5 20.06 19.55 33900.0 18.71
2020-09-22 20.16 19.92 20.12 20.06 26000.0 19.19
2020-09-21 20.0 19.62 19.94 20.0 25600.0 19.14
2020-09-18 20.5 19.9 20.5 20.02 60900.0 19.16
2020-09-17 20.27 20.01 20.2 20.06 25600.0 19.19
2020-09-16 20.59 20.2 20.59 20.2 37400.0 19.33
2020-09-15 20.75 20.18 20.26 20.5 25100.0 19.62
2020-09-14 20.25 19.81 19.81 20.25 20600.0 19.38
2020-09-11 19.96 19.55 19.94 19.77 37800.0 18.92
2020-09-10 20.46 19.81 20.07 19.95 38200.0 19.09
2020-09-09 20.21 19.91 19.92 19.94 40000.0 19.08
2020-09-08 20.28 19.5 19.87 19.82 36200.0 18.96
2020-09-04 20.18 19.67 20.16 20.0 27900.0 19.14
2020-09-03 20.43 19.9 20.35 20.26 97900.0 19.39
2020-09-02 20.73 20.32 20.73 20.34 33700.0 19.46
2020-09-01 20.75 20.57 20.57 20.75 25400.0 19.85
2020-08-31 21.0 20.43 21.0 20.55 83000.0 19.66
2020-08-28 21.05 20.86 21.0 20.92 17900.0 20.02
2020-08-27 21.25 20.88 21.25 21.03 31800.0 20.12
2020-08-26 21.38 21.11 21.38 21.13 31100.0 20.22
2020-08-25 21.36 20.91 21.36 21.25 23800.0 20.33
2020-08-24 21.4 21.2 21.36 21.25 24200.0 20.33
2020-08-21 21.54 21.19 21.36 21.3 31100.0 20.38
2020-08-20 21.38 21.15 21.18 21.38 28200.0 20.46
2020-08-19 21.54 21.25 21.29 21.48 31100.0 20.55
2020-08-18 21.44 21.12 21.18 21.38 51300.0 20.46
2020-08-17 21.32 20.92 20.92 21.21 31100.0 20.29
2020-08-14 21.24 20.71 20.71 20.9 26300.0 20.0
2020-08-13 21.35 20.65 21.2 20.92 35100.0 20.02
2020-08-12 21.36 21.07 21.2 21.23 21600.0 20.31
2020-08-11 21.56 20.91 21.34 21.36 37900.0 20.44
2020-08-10 21.31 20.77 20.77 21.31 38600.0 20.39
2020-08-07 20.81 20.5 20.7 20.79 24200.0 19.89
2020-08-06 21.15 20.69 20.91 20.81 31300.0 19.91
2020-08-05 21.0 20.25 20.35 20.9 134100.0 20.0
2020-08-04 20.51 20.2 20.3 20.35 23600.0 19.47
2020-08-03 20.35 20.14 20.14 20.23 30100.0 19.36
2020-07-31 20.45 20.14 20.45 20.14 14900.0 19.27
2020-07-30 20.51 20.17 20.45 20.37 17100.0 19.49
2020-07-29 20.54 20.19 20.19 20.49 16400.0 19.61
2020-07-28 20.4 20.15 20.2 20.2 15000.0 19.33
2020-07-27 20.51 20.1 20.25 20.3 31600.0 19.42
2020-07-24 20.45 20.1 20.14 20.31 9500.0 19.43
2020-07-23 20.3 20.09 20.24 20.3 19500.0 19.42
2020-07-22 20.4 20.0 20.18 20.34 45400.0 19.46
2020-07-21 20.39 20.0 20.12 20.34 53800.0 19.46
2020-07-20 20.1 19.66 19.66 20.05 31500.0 19.18
2020-07-17 19.76 19.35 19.69 19.54 28800.0 18.7
2020-07-16 19.9 19.45 19.5 19.71 13200.0 18.86
2020-07-15 19.61 18.99 19.15 19.54 32700.0 18.7
2020-07-14 18.95 18.6 18.71 18.79 16300.0 17.98
2020-07-13 19.27 18.61 19.05 18.65 36200.0 17.85
2020-07-10 19.47 19.05 19.16 19.18 22900.0 18.35
2020-07-09 19.98 18.78 19.51 18.98 35700.0 18.16
2020-07-08 20.6 19.36 20.4 19.44 43600.0 18.6
2020-07-07 20.97 20.11 20.25 20.51 35400.0 19.63
2020-07-06 20.4 20.11 20.32 20.32 88000.0 19.44
2020-07-02 20.47 20.0 20.43 20.11 14500.0 19.24
2020-07-01 20.21 19.0 19.0 19.99 116600.0 19.13
2020-06-30 19.71 19.04 19.7 19.04 132500.0 18.22
2020-06-29 20.52 19.6 20.24 20.01 39400.0 18.67
2020-06-26 20.8 19.51 20.24 20.25 49200.0 18.89
2020-06-25 20.5 20.23 20.45 20.3 31800.0 18.94
2020-06-24 20.6 20.04 20.51 20.6 22700.0 19.22
2020-06-23 21.14 20.51 21.11 20.55 63700.0 19.17
2020-06-22 21.5 20.75 21.25 20.84 53200.0 19.44
2020-06-19 21.94 21.21 21.94 21.28 20000.0 19.85
2020-06-18 21.91 21.6 21.67 21.65 15400.0 20.2
2020-06-17 22.0 21.65 22.0 21.67 17400.0 20.21
2020-06-16 22.08 21.5 21.93 22.0 20700.0 20.52
2020-06-15 21.54 20.44 20.44 21.54 21200.0 20.09
2020-06-12 21.72 20.8 20.94 20.8 21700.0 19.4
2020-06-11 22.43 19.84 21.78 20.43 63300.0 19.06
2020-06-10 23.05 22.51 22.85 22.55 29300.0 21.03
2020-06-09 23.29 22.86 23.18 23.04 27200.0 21.49
2020-06-08 23.68 23.11 23.62 23.43 35700.0 21.86
2020-06-05 23.7 23.13 23.13 23.5 76500.0 21.92
2020-06-04 23.45 22.86 23.0 23.11 36400.0 21.56
2020-06-03 22.88 22.39 22.39 22.82 30600.0 21.29
2020-06-02 22.16 21.53 21.6 22.01 25800.0 20.53
2020-06-01 21.85 21.23 21.34 21.58 26100.0 20.13
2020-05-29 21.52 20.89 21.52 21.27 43500.0 19.84
2020-05-28 22.31 21.3 22.02 21.46 31100.0 20.02
2020-05-27 22.45 21.56 22.33 22.05 42500.0 20.57
2020-05-26 22.99 22.21 22.22 22.31 51000.0 20.81
2020-05-22 21.98 21.41 21.66 21.98 13200.0 20.5
2020-05-21 21.7 21.05 21.32 21.65 33800.0 20.2
2020-05-20 21.25 20.38 20.38 21.11 32900.0 19.69
2020-05-19 20.6 20.3 20.3 20.31 24700.0 18.95
2020-05-18 21.0 20.25 20.25 20.4 74900.0 19.03
2020-05-15 20.8 20.15 20.35 20.15 22400.0 18.8
2020-05-14 20.45 19.62 20.26 20.28 29200.0 18.92
2020-05-13 20.79 20.0 20.33 20.21 61700.0 18.85
2020-05-12 20.5 20.16 20.16 20.35 31500.0 18.98
2020-05-11 20.5 20.19 20.19 20.4 11000.0 19.03
2020-05-08 20.5 20.13 20.44 20.38 32400.0 19.01
2020-05-07 20.45 20.16 20.2 20.27 33600.0 18.91
2020-05-06 20.16 19.76 20.0 19.93 71300.0 18.59
2020-05-05 20.1 18.91 18.91 19.92 74400.0 18.58
2020-05-04 18.94 17.97 18.07 18.58 36300.0 17.33
2020-05-01 18.9 17.87 18.9 18.48 50400.0 17.24
2020-04-30 19.66 18.61 18.9 19.08 157300.0 17.8
2020-04-29 18.91 18.24 18.24 18.77 139000.0 17.51
2020-04-28 18.48 17.81 18.0 18.16 93300.0 16.94
2020-04-27 18.58 17.51 18.5 17.74 136200.0 16.55
2020-04-24 18.48 17.62 18.48 18.21 66700.0 16.99
2020-04-23 18.0 17.4 17.51 18.0 47700.0 16.79
2020-04-22 17.38 16.82 17.2 17.05 144800.0 15.9
2020-04-21 17.3 16.0 17.24 16.7 111000.0 15.58
2020-04-20 17.95 16.9 17.9 17.3 186400.0 16.14
2020-04-17 18.53 17.83 18.49 18.42 112200.0 17.18
2020-04-16 18.15 17.01 17.06 17.74 52000.0 16.55
2020-04-15 17.89 16.41 17.89 17.52 63800.0 16.34
2020-04-14 18.48 16.37 16.37 18.09 114400.0 16.87
2020-04-13 16.5 15.77 16.31 16.32 66800.0 15.22
2020-04-09 16.44 15.12 15.12 15.85 207800.0 14.78
2020-04-08 14.69 13.6 13.84 14.5 112100.0 13.53
2020-04-07 13.88 12.8 13.35 13.32 78100.0 12.42
2020-04-06 13.31 12.56 13.12 12.86 146100.0 12.0
2020-04-03 13.9 12.4 13.51 12.71 142900.0 11.86
2020-04-02 14.5 12.3 12.88 12.56 130800.0 11.72
2020-04-01 13.47 11.25 13.47 12.47 60500.0 11.63
2020-03-31 13.97 12.9 12.99 13.24 117100.0 12.35
2020-03-30 15.41 13.9 15.41 13.93 87700.0 12.99
2020-03-27 16.15 14.5 16.12 15.82 41500.0 14.76
2020-03-26 16.48 13.5 14.05 16.21 116300.0 15.12
2020-03-25 15.25 12.61 12.61 13.96 169900.0 13.02
2020-03-24 13.6 11.31 11.31 12.93 89100.0 12.06
2020-03-23 12.85 10.01 12.81 10.81 169900.0 10.08
2020-03-20 17.18 13.0 13.44 13.09 110300.0 12.21
2020-03-19 14.61 9.25 9.33 13.01 124000.0 12.14
2020-03-18 13.5 7.09 13.5 9.0 232100.0 8.4
2020-03-17 16.55 14.25 16.0 14.25 186500.0 13.29
2020-03-16 16.06 13.79 15.7 16.06 84600.0 14.98
2020-03-13 18.85 16.5 17.12 18.15 129500.0 16.93
2020-03-12 20.75 14.84 20.75 16.45 216800.0 15.34
2020-03-11 21.98 21.0 21.25 21.97 177400.0 20.49
2020-03-10 22.55 21.53 22.02 21.84 194800.0 20.37
2020-03-09 23.78 21.5 23.78 21.5 223900.0 20.06
2020-03-06 25.15 24.77 24.95 24.77 62300.0 23.11
2020-03-05 25.48 25.05 25.26 25.22 86600.0 23.53
2020-03-04 25.76 25.21 25.34 25.31 30300.0 23.61
2020-03-03 26.15 25.11 25.4 25.18 68500.0 23.49
2020-03-02 25.69 24.65 24.65 25.25 49400.0 23.55
2020-02-28 25.37 23.6 25.35 24.65 209800.0 22.99
2020-02-27 25.75 25.5 25.7 25.56 79800.0 23.84
2020-02-26 26.23 25.81 26.16 26.01 51100.0 24.26
2020-02-25 26.52 25.95 26.34 25.95 46800.0 24.21
2020-02-24 26.64 26.3 26.33 26.34 43300.0 24.57
2020-02-21 26.62 26.48 26.51 26.62 60000.0 24.83
2020-02-20 26.5 26.36 26.47 26.5 18600.0 24.72
2020-02-19 26.5 26.32 26.37 26.42 48100.0 24.64
2020-02-18 26.46 26.38 26.38 26.45 33900.0 24.67