Cohen and Steers TaxAdv Pfd Securities and Income Fund【PTA】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.36	1.89673340358	18.98	19.49	18.95	126658	19.19462216	CS
4	-0.15	-0.769625448948	19.49	19.74	18.85	119569	19.20815916	CS
12	0.19	0.992167101828	19.15	19.92	18.61	128648	19.4002768	CS
26	-0.09	-0.463201235203	19.43	19.92	18.13	140223	19.38185564	CS
52	-0.57	-2.86288297338	19.91	20.92	18.13	141206	19.60628713	CS
156	1.98	11.4055299539	17.36	21.28	16.48	140285	19.13480575	CS
260	-6.11	-24.0078585462	25.45	25.99	15.84	155814	19.72803568	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782945600	19.4	0.22	1.15	19.24	19.46	19.11	188705
1782859200	19.18	0.03	0.16	19.19	19.317	19.11	130623
1782772800	19.15	0.11	0.58	19.1	19.2	19.0994	87475
1782513600	19.04	-0.02	-0.10	18.95	19.17	18.95	122617
1782427200	19.06	0.09	0.47	18.98	19.1	18.95	103870
1782340800	18.97	-0.02	-0.11	19.07	19.135	18.92	140863
1782254400	18.99	-0.05	-0.26	18.86	19.09	18.85	129904
1782168000	19.04	-0.04	-0.21	19.16	19.32	19.02	66283
1781822400	19.08	-0.02	-0.10	19.29	19.49	19.01	83995
1781736000	19.1	-0.22	-1.14	19.27	19.31	19.03	169343
1781649600	19.32	0.1	0.52	19.22	19.43	19.15	85459
1781563200	19.22	0.01	0.05	19.24	19.3	19.12	187644
1781304000	19.21	0.03	0.16	19.28	19.3699	19.15	53406
1781217600	19.18	-0.04	-0.21	19.14	19.33	19.01	141825
1781131200	19.22	0.04	0.21	19.21	19.5	19.1	150196
1781044800	19.18	-0.22	-1.13	19.35	19.38	19.1401	91228
1780958400	19.4	-0.1	-0.51	19.54	19.74	19.36	126231
1780699200	19.5	-0.13	-0.66	19.63	19.65	19.45	77770
1780612800	19.63	0.19	0.98	19.49	19.74	19.49	134365
1780526400	19.44	-0.28	-1.42	19.7	19.7	19.44	190733
1780440000	19.72	0.17	0.87	19.64	19.75	19.55	159839
1780353600	19.55	-0.04	-0.20	19.59	19.73	19.5	147235
1780094400	19.59	-0.03	-0.15	19.7	19.75	19.48	113194
1780008000	19.62	0.07	0.36	19.6	19.71	19.42	137365
1779921600	19.55	0.05	0.26	19.55	19.62	19.375	176243
1779835200	19.5	0.18	0.93	19.33	19.5463	19.21	288089
1779489600	19.32	-0.01	-0.05	19.34	19.42	18.61	148656
1779403200	19.33	-0.16	-0.82	19.48	19.49	19.275	96957
1779316800	19.49	0.27	1.40	19.29	19.5	19.1846	123304
1779230400	19.22	-0.2	-1.03	19.29	19.4187	19.11	92174
1779144000	19.42	0.2	1.04	19.32	19.46	19.08	172695
1778884800	19.22	-0.27	-1.39	19.39	19.45	19.22	62079
1778798400	19.49	-0.2	-1.02	19.69	19.72	19.42	175665
1778712000	19.69	0.02	0.10	19.68	19.69	19.5	110324
1778625600	19.67	-0.18	-0.91	19.71	19.76	19.41	136163
1778539200	19.85	0.01	0.05	19.83	19.92	19.7607	204519
1778280000	19.84	0.06	0.30	19.85	19.88	19.72	103015
1778193600	19.78	-0.04	-0.20	19.75	19.85	19.6701	165439
1778107200	19.82	0.18	0.92	19.67	19.82	19.65	77399
1778020800	19.64	-0.02	-0.10	19.75	19.78	19.58	111205
1777934400	19.66	-0.1	-0.51	19.75	19.8	19.625	129708
1777675200	19.76	0.09	0.46	19.75	19.78	19.5987	119620
1777588800	19.67	0.28	1.44	19.48	19.68	19.21	171808
1777502400	19.39	0.13	0.67	19.32	19.39	19.19	136642
1777416000	19.26	-0.03	-0.16	19.27	19.47	19.17	96503
1777329600	19.29	0.01	0.05	19.29	19.34	19.1264	138801
1777070400	19.28	-0.01	-0.05	19.33	19.45	19.1101	111832
1776984000	19.29	-0.06	-0.31	19.35	19.39	19.18	115509
1776897600	19.35	-0.11	-0.57	19.59	19.59	19.25	94710
1776811200	19.46	-0.07	-0.36	19.5	19.53	19.3803	107321
1776724800	19.53	0.13	0.67	19.48	19.54	19.375	118716
1776465600	19.4	0.12	0.62	19.3	19.4673	19.21	112838
1776379200	19.28	0.05	0.26	19.3	19.3284	19.22	83253
1776292800	19.23	0.03	0.16	19.2	19.33	19.19	112523
1776206400	19.2	0.06	0.31	19.01	19.3	18.995	195977
1776120000	19.14	-0.05	-0.26	19.11	19.258	19.06	134797
1775860800	19.19	-0.02	-0.10	19.29	19.29	19.07	75335
1775774400	19.21	0.16	0.84	19.15	19.24	19.042	141594
1775688000	19.05	0.14	0.74	19.07	19.33	18.99	138075
1775601600	18.91	0.01	0.05	18.95	19.05	18.8	164101
1775515200	18.9	0.02	0.11	18.83	19	18.25	125555
1775169600	18.88	-0.1	-0.53	18.8	19	18.6501	159178