Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FS KKR Capital Corp (NY: FSK )

19.95 +0.08 (+0.43%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 13.08 13.27 13.07 13.12 838,254 +0.05(+0.35%)
Mar 30, 2021 12.95 13.13 12.93 13.07 466,836 +0.13(+0.97%)
Mar 29, 2021 12.89 13.06 12.81 12.95 490,863 +0.05(+0.36%)
Mar 26, 2021 12.95 13.06 12.76 12.90 543,163 +0.12(+0.93%)
Mar 25, 2021 12.58 12.82 12.49 12.78 738,484 +0.16(+1.26%)
Mar 24, 2021 12.82 13.02 12.62 12.62 586,190 -0.09(-0.68%)
Mar 23, 2021 12.92 13.04 12.65 12.71 905,297 -0.34(-2.59%)
Mar 22, 2021 13.30 13.31 13.03 13.05 509,577 -0.26(-1.94%)
Mar 19, 2021 13.00 13.39 12.88 13.31 1,562,539 +0.19(+1.41%)
Mar 18, 2021 13.48 13.55 13.07 13.12 807,436 -0.36(-2.65%)
Mar 17, 2021 13.50 13.58 13.34 13.48 629,040 -0.02(-0.15%)
Mar 16, 2021 13.39 13.58 13.28 13.50 1,057,347 +0.01(+0.05%)
Mar 15, 2021 13.31 13.50 13.12 13.49 1,374,739 +0.28(+2.09%)
Mar 12, 2021 13.13 13.31 13.13 13.22 937,822 +0.15(+1.18%)
Mar 11, 2021 13.11 13.15 12.98 13.06 785,498 -0.06(-0.44%)
Mar 10, 2021 12.88 13.15 12.81 13.12 937,256 +0.35(+2.77%)
Mar 09, 2021 12.75 12.90 12.59 12.77 889,007 +0.01(+0.10%)
Mar 08, 2021 12.63 12.86 12.40 12.75 1,316,612 +0.21(+1.69%)
Mar 05, 2021 12.86 12.91 12.33 12.54 1,393,043 -0.12(-0.91%)
Mar 04, 2021 12.92 13.14 12.35 12.66 1,396,565 -0.30(-2.33%)
Mar 03, 2021 12.75 13.29 12.73 12.96 1,638,022 +0.30(+2.39%)
Mar 02, 2021 12.46 12.86 12.46 12.66 1,700,542 +0.21(+1.71%)
Mar 01, 2021 12.62 12.71 12.34 12.44 975,430 +0.11(+0.89%)
Feb 26, 2021 12.24 12.50 12.16 12.33 1,102,735 +0.03(+0.21%)
Feb 25, 2021 12.37 12.57 12.25 12.31 1,162,629 +0.04(+0.31%)
Feb 24, 2021 12.06 12.32 11.96 12.27 1,163,698 +0.38(+3.19%)
Feb 23, 2021 12.06 12.14 11.79 11.89 772,264 -0.17(-1.39%)
Feb 22, 2021 11.97 12.18 11.96 12.06 687,330 +0.15(+1.30%)
Feb 19, 2021 11.96 12.08 11.90 11.90 894,572 +0.00(+0.00%)
Feb 18, 2021 11.83 11.96 11.83 11.90 1,167,186 -0.03(-0.27%)
Feb 17, 2021 12.11 12.21 11.88 11.94 907,040 -0.17(-1.38%)
Feb 16, 2021 12.24 12.35 11.99 12.10 1,199,762 -0.04(-0.32%)
Feb 12, 2021 12.11 12.26 12.02 12.14 1,008,921 +0.14(+1.18%)
Feb 11, 2021 12.01 12.27 11.96 12.00 1,203,288 +0.00(+0.00%)
Feb 10, 2021 11.75 12.10 11.71 12.00 755,020 +0.33(+2.81%)
Feb 09, 2021 11.84 11.87 11.57 11.67 779,973 -0.22(-1.84%)
Feb 08, 2021 12.00 12.05 11.82 11.89 763,359 -0.04(-0.38%)
Feb 05, 2021 11.72 12.01 11.68 11.94 804,337 +0.30(+2.54%)
Feb 04, 2021 11.49 11.79 11.39 11.64 987,752 +0.24(+2.14%)
Feb 03, 2021 11.35 11.47 11.24 11.40 553,068 +0.06(+0.51%)
Feb 02, 2021 11.18 11.42 11.13 11.34 583,537 +0.22(+2.02%)
Feb 01, 2021 10.87 11.13 10.74 11.11 580,896 +0.31(+2.92%)
Jan 29, 2021 10.93 10.99 10.62 10.80 690,454 -0.19(-1.75%)
Jan 28, 2021 11.09 11.23 10.96 10.99 597,658 -0.09(-0.81%)
Jan 27, 2021 11.25 11.34 11.06 11.08 610,025 -0.20(-1.77%)
Jan 26, 2021 11.14 11.31 11.09 11.28 536,124 +0.16(+1.45%)
Jan 25, 2021 11.12 11.17 11.09 11.12 648,642 -0.03(-0.23%)
Jan 22, 2021 11.11 11.21 11.09 11.15 494,581 -0.03(-0.29%)
Jan 21, 2021 11.20 11.27 11.11 11.18 405,320 +0.01(+0.06%)
Jan 20, 2021 11.12 11.20 11.10 11.17 542,484 +0.05(+0.46%)
Jan 19, 2021 11.16 11.23 11.07 11.12 695,975 +0.00(+0.00%)
Jan 15, 2021 11.12 11.16 11.04 11.12 578,749 -0.10(-0.86%)
Jan 14, 2021 11.18 11.35 11.12 11.22 659,855 +0.10(+0.87%)
Jan 13, 2021 11.12 11.18 11.08 11.12 558,835 +0.00(+0.00%)
Jan 12, 2021 11.07 11.18 11.06 11.12 596,511 -0.01(-0.06%)
Jan 11, 2021 11.16 11.18 11.04 11.13 1,522,760 -0.03(-0.29%)
Jan 08, 2021 10.97 11.18 10.91 11.16 651,248 +0.17(+1.58%)
Jan 07, 2021 11.09 11.18 10.95 10.98 589,379 -0.04(-0.35%)
Jan 06, 2021 10.94 11.16 10.90 11.02 1,094,041 +0.17(+1.54%)
Jan 05, 2021 10.57 11.09 10.57 10.86 1,445,322 +0.35(+3.37%)
Jan 04, 2021 10.68 10.77 10.35 10.50 912,364 -0.14(-1.33%)
Dec 31, 2020 10.64 10.64 10.64 843,186 +0.10(+0.91%)
Dec 30, 2020 10.60 10.69 10.51 10.55 843,186 -0.07(-0.67%)
Dec 29, 2020 10.61 10.68 10.39 10.62 850,006 +0.04(+0.36%)
Dec 28, 2020 10.71 10.85 10.57 10.58 817,094 -0.13(-1.26%)
Dec 24, 2020 10.68 10.75 10.55 10.71 393,767 +0.01(+0.12%)
Dec 23, 2020 10.61 10.75 10.59 10.70 1,148,392 +0.15(+1.40%)
Dec 22, 2020 10.83 10.86 10.50 10.55 1,214,422 -0.28(-2.55%)
Dec 21, 2020 10.85 11.04 10.82 10.83 1,015,771 -0.12(-1.11%)
Dec 18, 2020 11.00 11.08 10.88 10.95 1,007,677 -0.11(-0.99%)
Dec 17, 2020 11.13 11.16 10.98 11.06 965,504 -0.09(-0.81%)
Dec 16, 2020 11.34 11.35 11.09 11.15 798,733 -0.18(-1.59%)
Dec 15, 2020 11.68 11.68 11.22 11.33 1,091,469 -0.26(-2.27%)
Dec 14, 2020 11.96 11.99 11.55 11.60 1,688,680 -0.16(-1.38%)
Dec 11, 2020 11.60 11.83 11.57 11.76 791,382 +0.12(+1.07%)
Dec 10, 2020 11.61 11.69 11.57 11.63 920,050 -0.04(-0.32%)
Dec 09, 2020 11.56 11.75 11.56 11.67 1,733,334 +0.11(+0.91%)
Dec 08, 2020 11.48 11.63 11.32 11.56 2,077,882 +0.07(+0.65%)
Dec 07, 2020 11.75 11.80 11.38 11.49 1,409,460 -0.41(-3.45%)
Dec 04, 2020 11.71 12.04 11.70 11.90 1,318,489 +0.22(+1.92%)
Dec 03, 2020 11.43 11.82 11.42 11.68 892,089 +0.22(+1.96%)
Dec 02, 2020 11.43 11.68 11.32 11.45 932,108 +0.12(+1.10%)
Dec 01, 2020 11.20 11.48 11.19 11.33 865,185 +0.24(+2.19%)
Nov 30, 2020 11.40 11.56 11.07 11.09 1,019,334 -0.32(-2.78%)
Nov 27, 2020 11.45 11.59 11.27 11.40 669,050 +0.01(+0.05%)
Nov 25, 2020 11.08 11.47 10.94 11.40 1,642,244 +0.48(+4.39%)
Nov 24, 2020 11.04 11.12 10.58 10.92 1,805,909 +0.13(+1.21%)
Nov 23, 2020 10.73 10.96 10.70 10.79 917,047 +0.14(+1.34%)
Nov 20, 2020 10.67 10.75 10.61 10.64 422,295 -0.04(-0.41%)
Nov 19, 2020 10.39 10.79 10.39 10.69 798,658 +0.27(+2.57%)
Nov 18, 2020 10.51 10.77 10.42 10.42 1,094,799 -0.08(-0.77%)
Nov 17, 2020 10.42 10.58 10.41 10.50 928,647 +0.07(+0.72%)
Nov 16, 2020 10.57 10.58 10.37 10.43 1,162,018 +0.11(+1.09%)
Nov 13, 2020 10.02 10.37 9.972 10.31 1,192,138 +0.42(+4.21%)
Nov 12, 2020 10.14 10.19 9.760 9.897 1,471,089 -0.53(-5.07%)
Nov 11, 2020 10.46 10.74 10.38 10.43 1,311,453 +0.07(+0.72%)
Nov 10, 2020 10.03 10.43 9.872 10.35 1,029,103 +0.41(+4.13%)
Nov 09, 2020 10.02 10.14 9.754 9.941 1,397,095 +0.47(+4.99%)
Nov 06, 2020 9.424 9.605 9.412 9.468 553,469 +0.04(+0.40%)
Nov 05, 2020 9.250 9.530 9.213 9.431 930,629 +0.26(+2.85%)
Nov 04, 2020 9.089 9.350 9.026 9.169 671,670 -0.12(-1.27%)
Nov 03, 2020 9.480 9.487 9.275 9.288 665,067 -0.02(-0.20%)
Nov 02, 2020 9.250 9.424 9.188 9.306 611,301 +0.22(+2.47%)
Oct 30, 2020 9.101 9.157 9.002 9.082 831,249 -0.07(-0.75%)
Oct 29, 2020 8.883 9.166 8.846 9.151 851,462 +0.13(+1.45%)
Oct 28, 2020 8.889 9.163 8.871 9.020 1,038,563 -0.09(-1.02%)
Oct 27, 2020 9.356 9.424 9.107 9.113 655,087 -0.29(-3.04%)
Oct 26, 2020 9.630 9.636 9.356 9.400 692,293 -0.35(-3.57%)
Oct 23, 2020 9.704 9.791 9.624 9.748 823,533 +0.08(+0.84%)
Oct 22, 2020 9.580 9.716 9.580 9.667 565,505 +0.09(+0.97%)
Oct 21, 2020 9.661 9.757 9.561 9.574 673,969 -0.10(-1.03%)
Oct 20, 2020 9.767 9.798 9.648 9.673 758,877 -0.01(-0.06%)
Oct 19, 2020 9.829 9.866 9.645 9.680 858,286 -0.14(-1.46%)
Oct 16, 2020 9.860 9.891 9.791 9.823 904,231 -0.04(-0.38%)
Oct 15, 2020 9.680 9.866 9.680 9.860 837,329 +0.04(+0.44%)
Oct 14, 2020 9.847 9.935 9.804 9.816 693,730 -0.03(-0.32%)
Oct 13, 2020 9.897 9.948 9.797 9.847 711,222 -0.06(-0.63%)
Oct 12, 2020 10.08 10.09 9.897 9.910 533,485 -0.17(-1.73%)
Oct 09, 2020 10.20 10.25 10.08 10.08 529,678 -0.11(-1.04%)
Oct 08, 2020 10.13 10.23 10.13 10.19 476,438 +0.06(+0.55%)
Oct 07, 2020 10.11 10.21 10.07 10.13 617,068 +0.06(+0.62%)
Oct 06, 2020 10.18 10.25 10.07 10.07 623,335 -0.11(-1.04%)
Oct 05, 2020 10.26 10.39 10.18 10.18 564,408 -0.06(-0.61%)
Oct 02, 2020 9.953 10.27 9.487 10.24 842,662 +0.16(+1.54%)
Oct 01, 2020 9.953 10.16 9.854 10.08 1,349,966 +0.22(+2.21%)
Sep 30, 2020 9.847 9.935 9.798 9.866 849,337 +0.00(+0.00%)
Sep 29, 2020 9.991 10.09 9.847 9.866 621,249 -0.12(-1.25%)
Sep 28, 2020 9.866 10.15 9.866 9.991 822,818 +0.17(+1.77%)
Sep 25, 2020 9.592 9.816 9.592 9.816 1,094,722 +0.16(+1.61%)
Sep 24, 2020 9.592 9.767 9.530 9.661 975,058 +0.03(+0.32%)
Sep 23, 2020 9.773 9.847 9.617 9.630 906,836 -0.14(-1.40%)
Sep 22, 2020 9.773 9.928 9.760 9.767 802,862 -0.02(-0.19%)
Sep 21, 2020 9.723 9.860 9.723 9.785 1,059,239 -0.04(-0.38%)
Sep 18, 2020 9.847 9.897 9.791 9.823 986,053 -0.07(-0.69%)
Sep 17, 2020 9.798 9.928 9.798 9.891 622,438 -0.01(-0.06%)
Sep 16, 2020 9.891 10.01 9.891 9.897 1,028,437 -0.03(-0.31%)
Sep 15, 2020 9.891 10.02 9.860 9.928 1,364,696 +0.13(+1.33%)
Sep 14, 2020 9.744 9.888 9.738 9.798 1,520,269 +0.10(+1.05%)
Sep 11, 2020 9.606 9.744 9.600 9.696 839,052 +0.07(+0.75%)
Sep 10, 2020 9.606 9.780 9.564 9.624 987,582 +0.02(+0.25%)
Sep 09, 2020 9.588 9.648 9.492 9.600 1,201,451 +0.08(+0.88%)
Sep 08, 2020 9.612 9.704 9.516 9.516 977,077 -0.14(-1.49%)
Sep 04, 2020 9.588 9.720 9.462 9.660 684,025 +0.18(+1.90%)
Sep 03, 2020 9.588 9.672 9.462 9.480 635,914 -0.09(-0.94%)
Sep 02, 2020 9.606 9.660 9.462 9.570 1,000,754 -0.04(-0.44%)
Sep 01, 2020 9.588 9.702 9.552 9.612 665,118 +0.01(+0.12%)
Aug 31, 2020 9.588 9.648 9.564 9.600 896,426 -0.03(-0.31%)
Aug 28, 2020 9.696 9.738 9.576 9.630 868,256 +0.05(+0.56%)
Aug 27, 2020 9.462 9.672 9.462 9.576 1,177,302 +0.07(+0.69%)
Aug 26, 2020 9.558 9.564 9.468 9.510 1,039,713 -0.10(-1.06%)
Aug 25, 2020 9.858 9.906 9.522 9.612 751,000 -0.19(-1.96%)
Aug 24, 2020 9.588 9.828 9.468 9.804 1,049,445 +0.34(+3.54%)
Aug 21, 2020 9.450 9.480 9.300 9.468 933,671 +0.03(+0.32%)
Aug 20, 2020 9.372 9.498 9.354 9.438 1,000,972 -0.01(-0.13%)
Aug 19, 2020 9.528 9.570 9.432 9.450 791,486 -0.05(-0.57%)
Aug 18, 2020 9.588 9.690 9.485 9.504 964,129 -0.11(-1.18%)
Aug 17, 2020 9.720 9.756 9.516 9.618 970,432 -0.05(-0.56%)
Aug 14, 2020 9.618 9.786 9.570 9.672 776,474 -0.04(-0.37%)
Aug 13, 2020 9.768 9.834 9.660 9.708 855,019 -0.08(-0.80%)
Aug 12, 2020 9.684 9.888 9.684 9.786 936,982 +0.17(+1.74%)
Aug 11, 2020 9.780 9.977 9.528 9.618 1,792,544 -0.61(-5.98%)
Aug 10, 2020 9.924 10.34 9.870 10.23 1,041,306 +0.37(+3.71%)
Aug 07, 2020 9.588 9.918 9.525 9.864 1,119,738 +0.25(+2.62%)
Aug 06, 2020 9.672 9.744 9.588 9.612 960,872 -0.05(-0.50%)
Aug 05, 2020 9.534 9.666 9.534 9.660 894,278 +0.17(+1.77%)
Aug 04, 2020 9.516 9.540 9.420 9.492 824,309 -0.03(-0.31%)
Aug 03, 2020 9.456 9.600 9.444 9.522 1,022,049 -0.01(-0.06%)
Jul 31, 2020 9.492 9.552 9.450 9.528 1,002,758 +0.01(+0.06%)
Jul 30, 2020 9.468 9.534 9.330 9.522 1,040,198 -0.08(-0.81%)
Jul 29, 2020 9.462 9.636 9.414 9.600 828,160 +0.13(+1.39%)
Jul 28, 2020 9.438 9.564 9.390 9.468 737,563 +0.01(+0.13%)
Jul 27, 2020 9.408 9.510 9.348 9.456 760,851 +0.02(+0.19%)
Jul 24, 2020 9.528 9.576 9.384 9.438 1,006,763 -0.08(-0.82%)
Jul 23, 2020 9.432 9.612 9.432 9.516 1,099,973 +0.04(+0.38%)
Jul 22, 2020 9.228 9.540 9.222 9.480 963,389 +0.19(+2.06%)
Jul 21, 2020 9.049 9.351 9.049 9.288 1,678,237 +0.29(+3.20%)
Jul 20, 2020 8.809 9.019 8.779 9.001 1,442,590 +0.16(+1.83%)
Jul 17, 2020 8.779 8.869 8.743 8.839 849,733 +0.10(+1.17%)
Jul 16, 2020 8.665 8.845 8.659 8.737 1,069,275 -0.01(-0.07%)
Jul 15, 2020 8.629 8.797 8.611 8.743 1,342,631 +0.25(+2.89%)
Jul 14, 2020 8.180 8.503 8.180 8.497 1,629,922 +0.25(+3.05%)
Jul 13, 2020 8.198 8.389 8.090 8.246 1,221,641 +0.07(+0.88%)
Jul 10, 2020 7.934 8.198 7.934 8.174 1,514,567 +0.20(+2.48%)
Jul 09, 2020 8.312 8.371 7.910 7.976 1,405,974 -0.41(-4.93%)
Jul 08, 2020 8.425 8.533 8.300 8.389 901,105 -0.05(-0.57%)
Jul 07, 2020 8.545 8.629 8.425 8.437 1,526,038 -0.22(-2.49%)
Jul 06, 2020 8.689 8.767 8.539 8.653 2,179,999 +0.12(+1.40%)
Jul 02, 2020 8.539 8.718 8.521 8.533 1,820,284 +0.19(+2.23%)
Jul 01, 2020 8.365 8.533 8.309 8.348 1,392,903 -0.04(-0.50%)
Jun 30, 2020 8.204 8.437 8.204 8.389 1,547,001 +0.08(+0.94%)
Jun 29, 2020 8.354 8.395 8.156 8.312 1,373,174 -0.01(-0.07%)
Jun 26, 2020 8.186 8.318 8.144 8.318 1,357,703 +0.04(+0.51%)
Jun 25, 2020 8.150 8.401 8.078 8.276 1,580,693 +0.02(+0.29%)
Jun 24, 2020 8.401 8.527 8.102 8.252 2,488,608 -0.19(-2.27%)
Jun 23, 2020 8.569 8.629 8.342 8.443 1,887,540 -0.11(-1.26%)
Jun 22, 2020 8.389 8.623 8.318 8.551 2,299,542 +0.13(+1.57%)
Jun 19, 2020 9.156 9.180 8.360 8.419 3,292,298 -0.58(-6.40%)
Jun 18, 2020 8.815 9.004 8.644 8.995 3,802,967 -0.03(-0.33%)
Jun 17, 2020 10.01 10.04 8.977 9.025 5,063,187 -0.98(-9.82%)
Jun 16, 2020 9.900 10.04 9.714 10.01 1,966,586 +1.38(+15.97%)
Jun 15, 2020 8.444 8.670 8.300 8.629 2,176,894 +0.16(+1.94%)
Jun 12, 2020 8.526 8.711 8.331 8.465 1,455,541 +0.25(+3.00%)
Jun 11, 2020 8.013 8.588 7.931 8.218 2,386,355 -0.49(-5.66%)
Jun 10, 2020 8.958 8.999 8.321 8.711 1,451,602 -0.35(-3.85%)
Jun 09, 2020 9.143 9.204 8.958 9.061 2,267,045 -0.18(-2.00%)
Jun 08, 2020 8.403 9.266 8.342 9.246 3,150,891 +0.99(+11.94%)
Jun 05, 2020 8.218 8.383 8.116 8.259 1,398,838 +0.23(+2.81%)
Jun 04, 2020 8.054 8.116 7.992 8.033 1,193,821 -0.02(-0.26%)
Jun 03, 2020 7.828 8.095 7.807 8.054 1,166,382 +0.35(+4.53%)
Jun 02, 2020 7.766 7.890 7.643 7.705 2,146,693 -0.02(-0.27%)
Jun 01, 2020 7.684 7.746 7.604 7.725 909,425 +0.10(+1.35%)
May 29, 2020 7.499 7.766 7.417 7.622 2,027,245 -0.02(-0.27%)
May 28, 2020 7.972 7.972 7.530 7.643 1,822,095 -0.23(-2.87%)
May 27, 2020 7.807 7.900 7.602 7.869 933,174 +0.33(+4.36%)
May 26, 2020 7.129 7.561 7.129 7.540 866,668 +0.58(+8.26%)
May 22, 2020 6.986 7.026 6.903 6.965 448,952 +0.02(+0.30%)
May 21, 2020 6.883 7.027 6.842 6.944 599,546 +0.06(+0.90%)
May 20, 2020 6.739 6.924 6.739 6.883 717,223 +0.10(+1.52%)
May 19, 2020 6.821 6.914 6.681 6.780 670,088 -0.02(-0.30%)
May 18, 2020 6.718 6.965 6.718 6.801 1,236,344 +0.29(+4.42%)
May 15, 2020 6.328 6.554 6.318 6.513 659,994 -0.04(-0.63%)
May 14, 2020 6.287 6.595 6.123 6.554 1,206,961 +0.18(+2.90%)
May 13, 2020 6.575 6.657 6.215 6.369 1,935,290 -0.31(-4.62%)
May 12, 2020 6.718 6.842 6.616 6.677 585,234 -0.06(-0.91%)
May 11, 2020 6.595 6.842 6.513 6.739 759,254 -0.02(-0.30%)
May 08, 2020 6.677 6.821 6.215 6.760 1,053,509 +0.08(+1.23%)
May 07, 2020 6.986 7.222 6.616 6.677 1,250,013 -0.04(-0.61%)
May 06, 2020 6.780 6.883 6.472 6.718 1,554,698 +0.02(+0.31%)
May 05, 2020 6.677 6.862 6.513 6.698 1,413,542 +0.12(+1.87%)
May 04, 2020 6.760 6.760 6.472 6.575 1,233,180 -0.21(-3.03%)
May 01, 2020 6.842 6.914 6.698 6.780 860,134 -0.29(-4.07%)
Apr 30, 2020 7.253 7.273 6.914 7.068 979,854 -0.25(-3.37%)
Apr 29, 2020 7.088 7.458 7.068 7.314 1,717,757 +0.39(+5.64%)
Apr 28, 2020 7.191 7.499 6.883 6.924 1,060,650 -0.10(-1.46%)
Apr 27, 2020 6.883 7.170 6.842 7.027 1,962,212 +0.35(+5.23%)
Apr 24, 2020 6.677 6.801 6.554 6.677 1,900,016 +0.08(+1.25%)
Apr 23, 2020 6.575 6.739 6.431 6.595 1,307,689 +0.00(+0.00%)
Apr 22, 2020 6.780 6.780 6.410 6.595 866,864 -0.08(-1.23%)
Apr 21, 2020 6.883 6.914 6.595 6.677 949,992 -0.29(-4.13%)
Apr 20, 2020 7.253 7.355 6.883 6.965 1,183,369 -0.39(-5.31%)
Apr 17, 2020 7.725 7.787 7.294 7.355 916,399 +0.02(+0.28%)
Apr 16, 2020 7.664 7.787 7.273 7.335 1,362,552 -0.25(-3.25%)
Apr 15, 2020 7.766 7.848 7.376 7.581 2,102,097 -0.43(-5.38%)
Apr 14, 2020 7.848 8.136 7.746 8.013 1,882,776 +0.33(+4.28%)
Apr 13, 2020 7.520 7.705 7.027 7.684 3,365,997 +0.27(+3.60%)
Apr 09, 2020 7.294 8.126 7.088 7.417 2,919,795 +0.47(+6.80%)
Apr 08, 2020 6.780 7.376 6.739 6.944 1,603,380 +0.43(+6.62%)
Apr 07, 2020 6.739 7.294 6.462 6.513 2,185,009 +0.39(+6.38%)
Apr 06, 2020 6.061 6.492 6.040 6.123 1,682,905 +0.39(+6.81%)
Apr 03, 2020 5.794 5.948 5.352 5.732 2,244,712 -0.06(-1.06%)
Apr 02, 2020 6.369 6.369 5.609 5.794 2,872,796 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.