Firsthand Technology Value Fund Inc. Common Stockのデータ

Firsthand Technology Value Fund Inc. Common Stockの基本情報

名前 Firsthand Technology Value Fund Inc. Common Stock
ティッカー SVVC
United States
上場年 nan
セクター nan

Firsthand Technology Value Fund Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 7.23 7.03 7.18 7.15 31100.0 7.15
2021-02-12 7.25 7.02 7.17 7.1 29600.0 7.1
2021-02-11 7.25 6.87 6.99 7.25 70200.0 7.25
2021-02-10 7.24 6.7 7.21 7.08 85400.0 7.08
2021-02-09 7.37 6.63 6.63 7.21 159500.0 7.21
2021-02-08 6.81 6.29 6.4 6.63 160200.0 6.63
2021-02-05 6.35 6.13 6.35 6.22 22600.0 6.22
2021-02-04 6.58 6.11 6.11 6.29 104100.0 6.29
2021-02-03 6.31 5.95 6.08 6.21 61800.0 6.21
2021-02-02 6.3 5.71 5.97 6.18 130500.0 6.18
2021-02-01 6.06 5.75 6.06 5.86 59300.0 5.86
2021-01-29 6.22 5.83 5.94 6.1 54700.0 6.1
2021-01-28 6.1 5.79 5.9 5.94 74000.0 5.94
2021-01-27 6.12 5.83 6.09 5.89 82100.0 5.89
2021-01-26 6.63 5.11 5.15 6.06 635700.0 6.06
2021-01-25 5.23 5.03 5.14 5.1 47900.0 5.1
2021-01-22 5.15 5.01 5.08 5.15 8200.0 5.15
2021-01-21 5.12 4.98 5.1 5.08 16200.0 5.08
2021-01-20 5.25 4.62 4.98 5.1 63900.0 5.1
2021-01-19 5.08 4.82 4.87 5.04 53300.0 5.04
2021-01-15 4.9 4.61 4.61 4.9 68800.0 4.9
2021-01-14 4.75 4.64 4.64 4.67 15100.0 4.67
2021-01-13 4.74 4.65 4.68 4.67 26300.0 4.67
2021-01-12 4.74 4.59 4.6 4.72 47600.0 4.72
2021-01-11 4.61 4.4 4.41 4.6 47900.0 4.6
2021-01-08 4.51 4.43 4.49 4.46 12000.0 4.46
2021-01-07 4.54 4.35 4.35 4.52 44500.0 4.52
2021-01-06 4.44 4.35 4.35 4.42 22000.0 4.42
2021-01-05 4.46 4.32 4.33 4.46 13300.0 4.46
2021-01-04 4.49 4.32 4.49 4.32 6100.0 4.32
2020-12-31 4.47 4.26 4.36 4.47 69900.0 4.47
2020-12-30 4.38 4.22 4.34 4.36 65400.0 4.36
2020-12-29 4.42 4.31 4.42 4.37 36300.0 4.37
2020-12-28 4.54 4.36 4.45 4.46 56800.0 4.46
2020-12-24 4.5 4.4 4.4 4.49 10600.0 4.49
2020-12-23 4.53 4.44 4.47 4.45 26900.0 4.45
2020-12-22 4.52 4.27 4.34 4.52 52800.0 4.52
2020-12-21 4.39 4.25 4.29 4.34 58700.0 4.34
2020-12-18 4.4 4.3 4.34 4.32 32000.0 4.32
2020-12-17 4.43 4.34 4.41 4.37 11900.0 4.37
2020-12-16 4.43 4.32 4.39 4.42 27600.0 4.42
2020-12-15 4.44 4.3 4.31 4.39 33300.0 4.39
2020-12-14 4.5 4.29 4.48 4.37 39600.0 4.37
2020-12-11 4.57 4.32 4.4 4.45 90000.0 4.45
2020-12-10 4.4 4.24 4.24 4.38 50500.0 4.38
2020-12-09 4.54 4.16 4.38 4.21 50700.0 4.21
2020-12-08 4.59 4.37 4.57 4.41 33200.0 4.41
2020-12-07 4.51 4.15 4.15 4.49 15700.0 4.49
2020-12-04 4.48 4.29 4.45 4.39 34500.0 4.39
2020-12-03 4.62 4.48 4.54 4.48 31800.0 4.48
2020-12-02 4.86 4.53 4.82 4.54 26300.0 4.54
2020-12-01 5.1 4.66 5.1 4.82 22700.0 4.82
2020-11-30 5.11 4.65 5.11 5.04 128600.0 5.04
2020-11-27 5.11 4.73 4.84 5.11 58800.0 5.11
2020-11-25 5.03 4.38 4.44 4.91 160300.0 4.91
2020-11-24 4.48 4.04 4.05 4.44 64000.0 4.44
2020-11-23 4.21 3.89 3.89 4.09 61800.0 4.09
2020-11-20 4.0 3.85 3.85 3.97 16600.0 3.97
2020-11-19 3.94 3.79 3.84 3.88 13900.0 3.88
2020-11-18 3.93 3.7 3.7 3.9 146400.0 3.9
2020-11-17 3.83 3.69 3.69 3.76 74600.0 3.76
2020-11-16 3.72 3.36 3.36 3.7 229700.0 3.7
2020-11-13 3.51 3.25 3.45 3.36 80800.0 3.36
2020-11-12 3.34 3.21 3.27 3.26 6900.0 3.26
2020-11-11 3.45 3.29 3.45 3.31 13700.0 3.31
2020-11-10 3.46 3.25 3.32 3.4 110900.0 3.4
2020-11-09 3.33 3.14 3.21 3.23 29500.0 3.23
2020-11-06 3.26 3.1 3.11 3.16 53000.0 3.16
2020-11-05 3.29 3.07 3.2 3.22 26200.0 3.22
2020-11-04 3.23 3.05 3.11 3.23 11100.0 3.23
2020-11-03 3.17 3.04 3.04 3.16 15500.0 3.16
2020-11-02 3.19 3.03 3.16 3.07 12900.0 3.07
2020-10-30 3.28 3.07 3.19 3.09 72700.0 3.09
2020-10-29 3.28 3.1 3.1 3.19 114300.0 3.19
2020-10-28 3.19 3.02 3.15 3.1 12600.0 3.1
2020-10-27 3.2 3.12 3.12 3.16 2100.0 3.16
2020-10-26 3.26 2.98 3.24 3.19 56300.0 3.19
2020-10-23 3.63 3.26 3.31 3.31 66700.0 3.31
2020-10-22 3.38 3.24 3.38 3.25 17000.0 3.25
2020-10-21 3.4 3.25 3.4 3.29 26400.0 3.29
2020-10-20 3.5 3.37 3.47 3.39 41700.0 3.39
2020-10-19 3.5 3.36 3.47 3.38 26400.0 3.38
2020-10-16 3.71 3.39 3.47 3.46 45100.0 3.46
2020-10-15 3.55 3.39 3.45 3.39 14300.0 3.39
2020-10-14 3.68 3.48 3.61 3.48 56600.0 3.48
2020-10-13 3.88 3.62 3.82 3.63 64500.0 3.63
2020-10-12 3.99 3.84 3.89 3.85 32000.0 3.85
2020-10-09 3.96 3.86 3.94 3.92 20500.0 3.92
2020-10-08 4.05 3.94 4.05 4.0 9300.0 4.0
2020-10-07 4.08 3.97 4.01 3.97 7900.0 3.97
2020-10-06 4.18 3.95 3.95 3.98 19400.0 3.98
2020-10-05 4.11 3.9 4.11 3.98 71000.0 3.98
2020-10-02 4.22 4.01 4.17 4.01 11600.0 4.01
2020-10-01 4.17 4.0 4.09 4.03 72800.0 4.03
2020-09-30 4.25 4.12 4.13 4.13 12400.0 4.13
2020-09-29 4.3 4.12 4.28 4.13 9000.0 4.13
2020-09-28 4.34 4.19 4.3 4.33 8800.0 4.33
2020-09-25 4.26 4.08 4.17 4.24 10000.0 4.24
2020-09-24 5.0 4.04 4.15 4.15 320200.0 4.15
2020-09-23 4.19 4.11 4.19 4.11 6200.0 4.11
2020-09-22 4.3 4.12 4.16 4.15 14600.0 4.15
2020-09-21 4.29 4.12 4.26 4.16 33100.0 4.16
2020-09-18 4.47 4.32 4.47 4.35 41800.0 4.35
2020-09-17 4.42 4.3 4.36 4.39 21800.0 4.39
2020-09-16 4.42 4.3 4.41 4.3 13600.0 4.3
2020-09-15 4.45 4.22 4.26 4.22 41300.0 4.22
2020-09-14 4.45 4.24 4.26 4.24 28200.0 4.24
2020-09-11 4.36 4.23 4.26 4.26 37300.0 4.26
2020-09-10 4.35 4.29 4.34 4.3 15700.0 4.3
2020-09-09 4.39 4.33 4.33 4.33 10000.0 4.33
2020-09-08 4.42 4.31 4.36 4.32 14100.0 4.32
2020-09-04 4.54 4.37 4.44 4.39 29200.0 4.39
2020-09-03 4.75 4.44 4.7 4.45 31800.0 4.45
2020-09-02 4.77 4.68 4.75 4.69 14800.0 4.69
2020-09-01 4.85 4.67 4.68 4.68 11300.0 4.68
2020-08-31 4.94 4.68 4.9 4.75 29300.0 4.75
2020-08-28 4.98 4.82 4.82 4.91 6800.0 4.91
2020-08-27 4.95 4.82 4.86 4.82 14600.0 4.82
2020-08-26 4.97 4.81 4.85 4.81 20400.0 4.81
2020-08-25 4.95 4.8 4.85 4.81 9400.0 4.81
2020-08-24 4.95 4.79 4.79 4.84 18200.0 4.84
2020-08-21 4.95 4.74 4.9 4.84 29100.0 4.84
2020-08-20 4.97 4.86 4.97 4.89 8400.0 4.89
2020-08-19 5.0 4.88 4.98 4.94 5300.0 4.94
2020-08-18 5.18 4.72 5.03 5.03 27900.0 5.03
2020-08-17 5.17 5.0 5.0 5.08 8200.0 5.08
2020-08-14 5.05 4.94 5.04 5.0 15600.0 5.0
2020-08-13 5.13 4.97 5.11 5.13 33900.0 5.13
2020-08-12 5.19 4.93 4.94 5.19 30400.0 5.19
2020-08-11 5.05 4.97 5.05 5.03 22000.0 5.03
2020-08-10 5.05 4.96 4.96 5.04 30800.0 5.04
2020-08-07 4.99 4.75 4.75 4.96 8800.0 4.96
2020-08-06 5.13 4.75 5.0 4.75 7900.0 4.75
2020-08-05 5.12 4.85 4.9 5.05 38200.0 5.05
2020-08-04 4.96 4.86 4.92 4.92 25400.0 4.92
2020-08-03 5.05 4.8 4.85 4.94 36200.0 4.94
2020-07-31 4.91 4.83 4.86 4.88 10600.0 4.88
2020-07-30 4.82 4.75 4.77 4.81 19500.0 4.81
2020-07-29 4.8 4.69 4.74 4.77 32600.0 4.77
2020-07-28 4.85 4.72 4.85 4.79 28900.0 4.79
2020-07-27 5.06 4.72 5.0 4.92 141100.0 4.92
2020-07-24 4.67 4.57 4.58 4.61 147800.0 4.61
2020-07-23 4.75 4.59 4.68 4.59 13100.0 4.59
2020-07-22 4.8 4.67 4.8 4.68 10000.0 4.68
2020-07-21 4.86 4.62 4.86 4.75 45300.0 4.75
2020-07-20 5.19 4.79 5.15 4.85 55900.0 4.85
2020-07-17 5.27 5.09 5.18 5.13 38800.0 5.13
2020-07-16 5.31 5.11 5.31 5.15 51000.0 5.15
2020-07-15 5.55 5.29 5.4 5.35 63800.0 5.35
2020-07-14 5.42 5.12 5.42 5.31 93100.0 5.31
2020-07-13 5.55 4.9 4.9 5.4 292400.0 5.4
2020-07-10 4.92 4.31 4.64 4.8 147800.0 4.8
2020-07-09 4.8 4.41 4.72 4.61 105600.0 4.61
2020-07-08 4.82 4.48 4.7 4.8 136900.0 4.8
2020-07-07 5.47 3.91 3.94 4.85 2256800.0 4.85
2020-07-06 4.11 3.91 4.09 3.95 47500.0 3.95
2020-07-02 4.16 4.03 4.14 4.1 19400.0 4.1
2020-07-01 4.19 4.04 4.09 4.16 33000.0 4.16
2020-06-30 4.2 3.96 4.11 4.09 180800.0 4.09
2020-06-29 4.25 4.11 4.25 4.18 56100.0 4.18
2020-06-26 4.76 4.18 4.46 4.41 136900.0 4.41
2020-06-25 4.45 3.86 3.9 4.35 273400.0 4.35
2020-06-24 4.0 3.76 3.92 3.89 21900.0 3.89
2020-06-23 4.1 3.92 4.04 3.96 31900.0 3.96
2020-06-22 4.07 3.75 3.87 4.02 67800.0 4.02
2020-06-19 4.09 3.73 3.78 3.83 99500.0 3.83
2020-06-18 3.82 3.68 3.82 3.75 44200.0 3.75
2020-06-17 4.15 3.52 3.52 3.84 322100.0 3.84
2020-06-16 3.67 3.47 3.55 3.58 83500.0 3.58
2020-06-15 3.6 3.43 3.5 3.54 38100.0 3.54
2020-06-12 3.74 3.36 3.41 3.57 196900.0 3.57
2020-06-11 3.59 3.34 3.4 3.34 53900.0 3.34
2020-06-10 3.8 3.4 3.44 3.66 253800.0 3.66
2020-06-09 3.49 3.38 3.42 3.44 27800.0 3.44
2020-06-08 3.4 3.35 3.4 3.39 177000.0 3.39
2020-06-05 3.62 3.36 3.36 3.39 55500.0 3.39
2020-06-04 3.45 3.33 3.37 3.35 59100.0 3.35
2020-06-03 3.47 3.35 3.41 3.36 143400.0 3.36
2020-06-02 3.51 3.37 3.45 3.37 214100.0 3.37
2020-06-01 3.66 3.37 3.59 3.51 26200.0 3.51
2020-05-29 3.76 3.55 3.65 3.64 16400.0 3.64
2020-05-28 3.76 3.57 3.75 3.66 11000.0 3.66
2020-05-27 3.8 3.7 3.76 3.76 8400.0 3.76
2020-05-26 3.97 3.49 3.93 3.72 36300.0 3.72
2020-05-22 3.9 3.74 3.82 3.9 31600.0 3.9
2020-05-21 3.86 3.65 3.75 3.85 12200.0 3.85
2020-05-20 4.01 3.7 3.79 3.79 28400.0 3.79
2020-05-19 3.8 3.6 3.6 3.75 34100.0 3.75
2020-05-18 3.65 3.35 3.35 3.63 26500.0 3.63
2020-05-15 3.46 3.32 3.35 3.32 38600.0 3.32
2020-05-14 3.45 3.33 3.35 3.33 22400.0 3.33
2020-05-13 3.4 3.29 3.38 3.37 42600.0 3.37
2020-05-12 3.47 3.35 3.46 3.36 8500.0 3.36
2020-05-11 3.56 3.44 3.44 3.44 12600.0 3.44
2020-05-08 3.57 3.42 3.51 3.45 12200.0 3.45
2020-05-07 3.57 3.43 3.43 3.51 5600.0 3.51
2020-05-06 3.62 3.42 3.62 3.47 10300.0 3.47
2020-05-05 3.67 3.5 3.62 3.58 13300.0 3.58
2020-05-04 3.6 3.41 3.55 3.6 10100.0 3.6
2020-05-01 3.67 3.38 3.47 3.5 49700.0 3.5
2020-04-30 3.7 3.44 3.61 3.47 48200.0 3.47
2020-04-29 3.75 3.62 3.66 3.68 28200.0 3.68
2020-04-28 3.46 3.43 3.44 3.46 13100.0 3.46
2020-04-27 3.52 3.38 3.42 3.42 16100.0 3.42
2020-04-24 3.54 3.31 3.52 3.42 27000.0 3.42
2020-04-23 3.54 3.47 3.52 3.48 7200.0 3.48
2020-04-22 3.53 3.5 3.5 3.5 3900.0 3.5
2020-04-21 3.5 3.45 3.5 3.46 1300.0 3.46
2020-04-20 3.55 3.5 3.55 3.5 4200.0 3.5
2020-04-17 3.56 3.48 3.52 3.56 17100.0 3.56
2020-04-16 3.5 3.31 3.31 3.48 21500.0 3.48
2020-04-15 3.46 3.34 3.34 3.34 13700.0 3.34
2020-04-14 3.4 3.29 3.29 3.31 17300.0 3.31
2020-04-13 3.5 3.33 3.49 3.33 4100.0 3.33
2020-04-09 3.54 3.44 3.5 3.5 14800.0 3.5
2020-04-08 3.56 3.33 3.46 3.39 25600.0 3.39
2020-04-07 3.5 3.28 3.43 3.44 9600.0 3.44
2020-04-06 3.43 3.21 3.21 3.37 21600.0 3.37
2020-04-03 3.51 3.15 3.51 3.15 14300.0 3.15
2020-04-02 3.58 3.3 3.46 3.52 4900.0 3.52
2020-04-01 3.59 3.45 3.55 3.48 4500.0 3.48
2020-03-31 3.75 3.64 3.64 3.71 4600.0 3.71
2020-03-30 3.63 3.37 3.37 3.6 10100.0 3.6
2020-03-27 3.44 3.24 3.24 3.41 10800.0 3.41
2020-03-26 3.48 3.25 3.39 3.46 74400.0 3.46
2020-03-25 3.15 2.99 3.03 3.09 13500.0 3.09
2020-03-24 3.28 2.9 3.21 2.96 44000.0 2.96
2020-03-23 3.18 2.8 3.13 3.05 18700.0 3.05
2020-03-20 3.47 2.99 3.01 3.03 23800.0 3.03
2020-03-19 3.2 2.72 3.17 2.93 74200.0 2.93
2020-03-18 3.98 2.94 3.72 3.12 33300.0 3.12
2020-03-17 4.15 3.46 3.92 3.87 65800.0 3.87
2020-03-16 4.48 3.9 3.9 3.99 14100.0 3.99
2020-03-13 5.13 4.44 5.1 4.57 12400.0 4.57
2020-03-12 4.94 4.6 4.83 4.7 28700.0 4.7
2020-03-11 5.3 4.8 5.02 5.04 10000.0 5.04
2020-03-10 5.32 5.02 5.32 5.14 23200.0 5.14
2020-03-09 5.63 5.2 5.6 5.2 27000.0 5.2
2020-03-06 5.87 5.62 5.85 5.63 22900.0 5.63
2020-03-05 5.93 5.78 5.83 5.78 5500.0 5.78
2020-03-04 5.92 5.8 5.81 5.91 7800.0 5.91
2020-03-03 5.89 5.7 5.81 5.75 20000.0 5.75
2020-03-02 6.0 5.8 6.0 5.84 3900.0 5.84
2020-02-28 6.0 5.83 6.0 5.9 13400.0 5.9
2020-02-27 6.13 6.02 6.11 6.03 21400.0 6.03
2020-02-26 6.28 6.07 6.07 6.13 13500.0 6.13
2020-02-25 6.21 6.01 6.17 6.04 51000.0 6.04
2020-02-24 6.24 6.13 6.13 6.17 20100.0 6.17
2020-02-21 6.27 6.22 6.25 6.24 22800.0 6.24
2020-02-20 6.4 6.26 6.4 6.31 34000.0 6.31
2020-02-19 6.59 6.4 6.52 6.4 38000.0 6.4
2020-02-18 6.7 6.52 6.59 6.61 4100.0 6.61