Special Opportunities Fund Inc Common Stockのデータ

Special Opportunities Fund Inc Common Stockの基本情報

名前 Special Opportunities Fund Inc Common Stock
ティッカー SPE
国 United States
上場年 nan
セクター nan

Special Opportunities Fund Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.0 14.84 14.98 14.92 101100.0 14.92
2021-02-12 14.98 14.93 14.93 14.97 43300.0 14.88
2021-02-11 15.0 14.92 15.0 14.95 21800.0 14.86
2021-02-10 14.97 14.84 14.95 14.96 84600.0 14.87
2021-02-09 14.96 14.84 14.89 14.95 22700.0 14.86
2021-02-08 14.92 14.76 14.78 14.84 31800.0 14.75
2021-02-05 14.94 14.71 14.91 14.72 18000.0 14.63
2021-02-04 14.77 14.64 14.64 14.75 15100.0 14.66
2021-02-03 14.7 14.59 14.64 14.64 10800.0 14.55
2021-02-02 14.77 14.53 14.55 14.55 24000.0 14.46
2021-02-01 14.6 14.46 14.6 14.54 30600.0 14.45
2021-01-29 14.6 14.27 14.34 14.43 27100.0 14.34
2021-01-28 14.56 14.27 14.27 14.45 20200.0 14.36
2021-01-27 14.77 14.28 14.43 14.29 18200.0 14.2
2021-01-26 14.64 14.52 14.64 14.53 18600.0 14.44
2021-01-25 14.73 14.37 14.55 14.55 29900.0 14.46
2021-01-22 14.55 14.39 14.52 14.54 24000.0 14.45
2021-01-21 14.6 14.36 14.49 14.56 27800.0 14.47
2021-01-20 14.53 14.35 14.35 14.51 26900.0 14.42
2021-01-19 14.42 14.21 14.26 14.3 39800.0 14.21
2021-01-15 14.33 14.09 14.33 14.24 34400.0 14.06
2021-01-14 14.47 14.33 14.47 14.36 47900.0 14.18
2021-01-13 14.4 14.18 14.18 14.37 17400.0 14.19
2021-01-12 14.3 14.04 14.04 14.23 29100.0 14.05
2021-01-11 14.14 13.91 13.92 14.11 26900.0 13.93
2021-01-08 14.15 13.96 14.1 14.05 25700.0 13.87
2021-01-07 14.14 13.9 13.9 14.03 50200.0 13.85
2021-01-06 14.14 13.86 14.04 13.86 31600.0 13.68
2021-01-05 14.0 13.89 13.91 13.99 23900.0 13.81
2021-01-04 14.16 13.78 14.13 13.86 37200.0 13.68
2020-12-31 14.17 14.04 14.06 14.08 16100.0 13.9
2020-12-30 14.16 14.0 14.02 14.03 16900.0 13.85
2020-12-29 14.1 14.0 14.0 14.02 16800.0 13.84
2020-12-28 14.02 13.96 13.96 14.02 28100.0 13.84
2020-12-24 13.98 13.85 13.98 13.9 7900.0 13.72
2020-12-23 13.99 13.83 13.83 13.91 15700.0 13.73
2020-12-22 13.92 13.82 13.91 13.85 9100.0 13.67
2020-12-21 13.96 13.83 13.96 13.9 26700.0 13.72
2020-12-18 14.06 13.9 14.02 13.95 22700.0 13.77
2020-12-17 14.11 14.03 14.06 14.11 7300.0 13.84
2020-12-16 14.03 13.93 13.95 13.99 11900.0 13.72
2020-12-15 13.95 13.79 13.94 13.95 25900.0 13.68
2020-12-14 13.99 13.72 13.9 13.83 59100.0 13.56
2020-12-11 13.9 13.66 13.66 13.89 20500.0 13.62
2020-12-10 13.72 13.57 13.57 13.72 20300.0 13.45
2020-12-09 13.8 13.58 13.65 13.65 25400.0 13.38
2020-12-08 13.65 13.55 13.61 13.65 31900.0 13.38
2020-12-07 13.6 13.49 13.49 13.58 16700.0 13.32
2020-12-04 13.51 13.46 13.47 13.51 23600.0 13.25
2020-12-03 13.49 13.35 13.35 13.47 12900.0 13.21
2020-12-02 13.43 13.33 13.34 13.4 17200.0 13.14
2020-12-01 13.4 13.12 13.12 13.33 31200.0 13.07
2020-11-30 13.2 13.02 13.13 13.08 90700.0 12.83
2020-11-27 13.05 12.96 12.98 13.05 21200.0 12.8
2020-11-25 13.0 12.8 12.96 12.98 27600.0 12.73
2020-11-24 12.94 12.7 12.83 12.89 18300.0 12.64
2020-11-23 12.86 12.6 12.6 12.7 28500.0 12.45
2020-11-20 12.59 12.51 12.56 12.56 16200.0 12.32
2020-11-19 12.6 12.33 12.43 12.53 23700.0 12.29
2020-11-18 12.56 12.38 12.45 12.43 19100.0 12.19
2020-11-17 12.55 12.37 12.5 12.46 36500.0 12.22
2020-11-16 12.52 12.28 12.28 12.51 66100.0 12.27
2020-11-13 12.4 12.15 12.22 12.34 32300.0 12.01
2020-11-12 12.22 12.02 12.03 12.15 47600.0 11.82
2020-11-11 12.22 12.0 12.22 12.07 43100.0 11.75
2020-11-10 12.12 11.99 12.12 12.08 12500.0 11.76
2020-11-09 12.4 12.0 12.3 12.08 38400.0 11.76
2020-11-06 12.04 11.97 11.99 11.97 6200.0 11.65
2020-11-05 12.13 11.84 11.84 11.94 9300.0 11.62
2020-11-04 11.92 11.67 11.67 11.78 8800.0 11.46
2020-11-03 11.76 11.5 11.5 11.66 21400.0 11.35
2020-11-02 11.52 11.25 11.52 11.48 21800.0 11.17
2020-10-30 11.61 11.38 11.43 11.42 23600.0 11.11
2020-10-29 11.62 11.45 11.46 11.6 14300.0 11.29
2020-10-28 11.54 11.35 11.52 11.54 31900.0 11.23
2020-10-27 11.88 11.7 11.79 11.72 11700.0 11.4
2020-10-26 11.95 11.71 11.95 11.8 18800.0 11.48
2020-10-23 12.13 11.9 12.13 12.01 18400.0 11.69
2020-10-22 12.11 12.05 12.1 12.05 11500.0 11.73
2020-10-21 12.15 11.98 12.15 12.06 34800.0 11.74
2020-10-20 12.26 12.16 12.19 12.21 3500.0 11.88
2020-10-19 12.49 12.1 12.35 12.12 32800.0 11.79
2020-10-16 12.42 12.22 12.22 12.27 12600.0 11.94
2020-10-15 12.31 12.15 12.31 12.27 6500.0 11.94
2020-10-14 12.5 12.36 12.36 12.38 6200.0 11.96
2020-10-13 12.57 12.35 12.56 12.4 15900.0 11.98
2020-10-12 12.61 12.44 12.55 12.59 12900.0 12.16
2020-10-09 12.54 12.36 12.54 12.52 14400.0 12.09
2020-10-08 12.54 12.34 12.48 12.54 20600.0 12.11
2020-10-07 12.5 12.21 12.21 12.37 5400.0 11.95
2020-10-06 12.54 12.07 12.44 12.07 23300.0 11.66
2020-10-05 12.44 12.24 12.24 12.38 6000.0 11.96
2020-10-02 12.47 12.17 12.29 12.28 13200.0 11.86
2020-10-01 12.5 12.3 12.34 12.4 10400.0 11.98
2020-09-30 12.54 12.33 12.47 12.41 9500.0 11.98
2020-09-29 12.4 12.27 12.28 12.4 5800.0 11.98
2020-09-28 12.54 12.25 12.53 12.39 30700.0 11.97
2020-09-25 12.47 11.83 11.84 12.47 16900.0 12.04
2020-09-24 12.74 11.48 12.3 12.0 75800.0 11.59
2020-09-23 12.72 12.4 12.72 12.4 8900.0 11.98
2020-09-22 12.8 12.36 12.8 12.47 16700.0 12.04
2020-09-21 13.0 11.9 12.18 12.99 75400.0 12.54
2020-09-18 12.75 12.19 12.52 12.32 14500.0 11.9
2020-09-17 12.75 12.5 12.71 12.61 10700.0 12.09
2020-09-16 12.91 12.72 12.78 12.82 21400.0 12.29
2020-09-15 12.85 12.71 12.75 12.75 15100.0 12.22
2020-09-14 12.84 12.55 12.66 12.62 16500.0 12.1
2020-09-11 12.6 12.48 12.57 12.58 4100.0 12.06
2020-09-10 12.7 12.4 12.4 12.49 10500.0 11.97
2020-09-09 12.73 12.31 12.31 12.41 8600.0 11.9
2020-09-08 12.43 12.28 12.42 12.31 10800.0 11.8
2020-09-04 12.65 12.4 12.63 12.45 26900.0 11.93
2020-09-03 12.97 12.6 12.85 12.62 27500.0 12.1
2020-09-02 12.99 12.65 12.82 12.99 25900.0 12.45
2020-09-01 12.9 12.81 12.9 12.82 10100.0 12.29
2020-08-31 12.95 12.78 12.95 12.8 11000.0 12.27
2020-08-28 12.89 12.78 12.83 12.87 11500.0 12.34
2020-08-27 12.92 12.74 12.74 12.88 8000.0 12.35
2020-08-26 12.85 12.67 12.67 12.85 12800.0 12.32
2020-08-25 12.66 12.56 12.62 12.65 8500.0 12.13
2020-08-24 12.64 12.55 12.6 12.64 8000.0 12.12
2020-08-21 12.53 12.4 12.4 12.44 14400.0 11.92
2020-08-20 12.68 12.44 12.6 12.46 29800.0 11.94
2020-08-19 12.75 12.58 12.73 12.58 11300.0 12.06
2020-08-18 12.85 12.73 12.76 12.77 31700.0 12.24
2020-08-17 13.03 12.73 13.03 12.73 38400.0 12.2
2020-08-14 13.04 12.9 13.04 12.93 14300.0 12.39
2020-08-13 13.06 12.9 12.9 13.01 15400.0 12.47
2020-08-12 13.14 12.8 12.85 13.07 46000.0 12.44
2020-08-11 13.1 12.67 12.9 12.71 86800.0 12.1
2020-08-10 12.65 12.35 12.55 12.65 45700.0 12.04
2020-08-07 12.45 12.34 12.34 12.44 22800.0 11.84
2020-08-06 12.4 12.28 12.29 12.38 6100.0 11.78
2020-08-05 12.32 12.21 12.22 12.28 9900.0 11.69
2020-08-04 12.2 12.06 12.06 12.16 18400.0 11.57
2020-08-03 12.16 11.95 11.95 12.15 21700.0 11.56
2020-07-31 12.12 11.91 12.12 12.0 29400.0 11.42
2020-07-30 12.08 11.9 11.92 12.08 25900.0 11.5
2020-07-29 12.14 11.89 11.89 12.02 31900.0 11.44
2020-07-28 11.97 11.85 11.9 11.9 31000.0 11.32
2020-07-27 11.97 11.88 11.92 11.97 23600.0 11.39
2020-07-24 11.92 11.76 11.85 11.84 26600.0 11.27
2020-07-23 11.95 11.82 11.9 11.85 14400.0 11.28
2020-07-22 11.88 11.78 11.85 11.87 46100.0 11.3
2020-07-21 11.94 11.82 11.85 11.82 43800.0 11.25
2020-07-20 11.8 11.64 11.64 11.8 28500.0 11.23
2020-07-17 11.7 11.6 11.7 11.7 10500.0 11.13
2020-07-16 11.66 11.55 11.6 11.63 6900.0 11.07
2020-07-15 11.78 11.68 11.74 11.7 30800.0 11.04
2020-07-14 11.63 11.5 11.55 11.63 15000.0 10.98
2020-07-13 11.79 11.52 11.67 11.53 24700.0 10.88
2020-07-10 11.61 11.46 11.53 11.55 16000.0 10.9
2020-07-09 11.62 11.44 11.62 11.46 12500.0 10.82
2020-07-08 11.55 11.48 11.55 11.55 16100.0 10.9
2020-07-07 11.57 11.5 11.5 11.51 7700.0 10.87
2020-07-06 11.66 11.5 11.52 11.51 17300.0 10.87
2020-07-02 11.51 11.37 11.38 11.41 32100.0 10.77
2020-07-01 11.41 11.24 11.25 11.37 37100.0 10.73
2020-06-30 11.32 11.23 11.28 11.27 34000.0 10.64
2020-06-29 11.26 11.08 11.19 11.17 17600.0 10.54
2020-06-26 11.22 10.97 11.17 11.22 8800.0 10.59
2020-06-25 11.27 10.9 10.95 11.27 12300.0 10.64
2020-06-24 11.22 10.96 11.22 11.04 29300.0 10.42
2020-06-23 11.39 11.16 11.16 11.21 31500.0 10.58
2020-06-22 11.46 11.16 11.2 11.18 60300.0 10.55
2020-06-19 11.42 11.05 11.28 11.16 19300.0 10.53
2020-06-18 11.3 11.2 11.22 11.22 5300.0 10.59
2020-06-17 11.5 11.32 11.47 11.32 11200.0 10.6
2020-06-16 11.83 11.35 11.83 11.35 32800.0 10.63
2020-06-15 11.15 10.77 10.79 11.14 18900.0 10.43
2020-06-12 10.98 10.69 10.84 10.87 30300.0 10.18
2020-06-11 11.13 10.67 11.1 10.69 46000.0 10.01
2020-06-10 11.52 11.36 11.39 11.42 12400.0 10.69
2020-06-09 11.5 11.4 11.44 11.45 17800.0 10.72
2020-06-08 11.6 11.43 11.45 11.53 25500.0 10.79
2020-06-05 11.38 11.1 11.18 11.28 33000.0 10.56
2020-06-04 11.22 10.82 11.22 10.91 30600.0 10.21
2020-06-03 11.03 10.85 10.85 11.02 36200.0 10.32
2020-06-02 10.9 10.81 10.85 10.84 21400.0 10.15
2020-06-01 10.86 10.63 10.63 10.73 34300.0 10.04
2020-05-29 10.65 10.54 10.65 10.56 15000.0 9.89
2020-05-28 10.65 10.41 10.41 10.56 28700.0 9.89
2020-05-27 10.48 10.31 10.39 10.33 19100.0 9.67
2020-05-26 10.4 10.25 10.25 10.33 32500.0 9.67
2020-05-22 10.23 10.1 10.1 10.15 8300.0 9.5
2020-05-21 10.24 10.15 10.24 10.16 3500.0 9.51
2020-05-20 10.25 10.12 10.12 10.15 26800.0 9.5
2020-05-19 10.15 10.06 10.13 10.09 38100.0 9.45
2020-05-18 10.14 9.98 10.1 10.05 86000.0 9.41
2020-05-15 9.84 9.5 9.74 9.83 86800.0 9.2
2020-05-14 9.77 9.54 9.68 9.71 25500.0 9.09
2020-05-13 10.13 9.86 10.1 9.9 44600.0 9.18
2020-05-12 10.31 10.1 10.3 10.1 14200.0 9.37
2020-05-11 10.29 10.17 10.25 10.24 17900.0 9.5
2020-05-08 10.3 10.2 10.26 10.26 26800.0 9.51
2020-05-07 10.27 10.07 10.07 10.2 23100.0 9.46
2020-05-06 10.3 10.1 10.2 10.1 31900.0 9.37
2020-05-05 10.49 10.05 10.05 10.24 77300.0 9.5
2020-05-04 10.24 9.82 9.82 10.05 41000.0 9.32
2020-05-01 10.11 9.93 10.09 10.02 26600.0 9.29
2020-04-30 10.46 10.22 10.36 10.3 19900.0 9.55
2020-04-29 10.45 10.16 10.21 10.29 85400.0 9.54
2020-04-28 10.24 10.06 10.09 10.13 53300.0 9.39
2020-04-27 10.26 10.05 10.1 10.14 45000.0 9.4
2020-04-24 10.44 9.95 10.2 10.06 21400.0 9.33
2020-04-23 10.26 9.93 10.25 9.93 15500.0 9.21
2020-04-22 10.14 9.85 10.1 10.02 30200.0 9.29
2020-04-21 10.03 9.47 10.03 9.9 36200.0 9.18
2020-04-20 10.37 9.85 9.85 10.06 33100.0 9.33
2020-04-17 10.24 10.1 10.18 10.19 20900.0 9.45
2020-04-16 10.12 9.93 9.96 9.95 26900.0 9.23
2020-04-15 10.22 9.88 10.19 10.13 18700.0 9.31
2020-04-14 10.5 10.2 10.2 10.3 21000.0 9.46
2020-04-13 10.2 9.81 10.2 10.08 35800.0 9.26
2020-04-09 11.03 10.2 10.27 10.28 39500.0 9.44
2020-04-08 10.01 9.6 9.71 9.97 24500.0 9.16
2020-04-07 9.87 9.35 9.35 9.49 24800.0 8.72
2020-04-06 9.21 8.86 8.86 9.16 41000.0 8.41
2020-04-03 9.15 8.61 9.15 8.69 23300.0 7.98
2020-04-02 8.98 8.63 8.63 8.94 19100.0 8.21
2020-04-01 9.26 8.79 9.17 8.8 16400.0 8.08
2020-03-31 9.83 9.41 9.61 9.5 32400.0 8.73
2020-03-30 9.53 9.13 9.17 9.48 36100.0 8.71
2020-03-27 9.43 9.0 9.31 9.25 27400.0 8.5
2020-03-26 9.92 9.13 9.13 9.44 61700.0 8.67
2020-03-25 9.59 8.19 8.25 9.22 59100.0 8.47
2020-03-24 8.64 8.02 8.27 8.47 75200.0 7.78
2020-03-23 8.69 7.5 8.69 7.88 53100.0 7.24
2020-03-20 9.33 8.63 8.7 8.9 43100.0 8.18
2020-03-19 8.62 7.7 7.8 8.54 122900.0 7.85
2020-03-18 9.52 7.63 9.39 7.98 134300.0 7.33
2020-03-17 10.33 9.71 10.13 9.93 95500.0 9.12
2020-03-16 11.6 10.03 11.08 10.15 41100.0 9.32
2020-03-13 11.72 11.15 11.15 11.7 38600.0 10.66
2020-03-12 11.72 10.7 11.65 10.86 68300.0 9.9
2020-03-11 12.56 12.01 12.38 12.06 65000.0 10.99
2020-03-10 12.9 12.5 12.66 12.58 118700.0 11.46
2020-03-09 12.75 12.48 12.63 12.58 43300.0 11.46
2020-03-06 13.48 13.18 13.48 13.29 61000.0 12.11
2020-03-05 13.69 13.5 13.58 13.56 25000.0 12.36
2020-03-04 13.79 13.61 13.61 13.67 25800.0 12.46
2020-03-03 13.66 13.5 13.64 13.59 35300.0 12.38
2020-03-02 13.82 13.33 13.34 13.61 172400.0 12.4
2020-02-28 13.9 13.18 13.84 13.5 136100.0 12.3
2020-02-27 14.34 13.87 14.34 13.95 40200.0 12.71
2020-02-26 14.5 14.0 14.24 14.44 41300.0 13.16
2020-02-25 14.77 14.23 14.77 14.35 26000.0 13.08
2020-02-24 14.72 14.57 14.69 14.67 43100.0 13.37
2020-02-21 14.95 14.83 14.95 14.83 13700.0 13.51
2020-02-20 15.0 14.87 14.97 14.95 39700.0 13.62
2020-02-19 14.97 14.87 14.88 14.96 18900.0 13.63
2020-02-18 14.87 14.83 14.86 14.87 4700.0 13.55