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

FS KKR Capital Corp II (NY: FSKR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2021 19.99 20.08 19.92 19.96 351,680 -0.15(-0.73%)
Apr 29, 2021 20.13 20.18 19.97 20.11 321,707 +0.07(+0.34%)
Apr 28, 2021 19.89 20.06 19.88 20.04 315,356 +0.18(+0.88%)
Apr 27, 2021 19.95 19.95 19.74 19.86 245,634 -0.01(-0.05%)
Apr 26, 2021 19.67 19.98 19.67 19.87 348,416 +0.20(+1.04%)
Apr 23, 2021 19.42 19.71 19.42 19.67 291,477 +0.20(+1.00%)
Apr 22, 2021 19.53 19.68 19.34 19.47 380,776 -0.12(-0.60%)
Apr 21, 2021 19.45 19.60 19.45 19.59 293,243 +0.01(+0.05%)
Apr 20, 2021 19.38 19.68 19.35 19.58 435,073 +0.03(+0.15%)
Apr 19, 2021 19.72 19.82 19.55 19.55 266,907 -0.08(-0.40%)
Apr 16, 2021 19.77 19.88 19.58 19.63 378,140 -0.17(-0.84%)
Apr 15, 2021 19.59 19.93 19.54 19.79 527,700 +0.25(+1.30%)
Apr 14, 2021 19.67 19.84 19.50 19.54 355,467 -0.25(-1.28%)
Apr 13, 2021 19.76 19.88 19.54 19.79 284,352 -0.07(-0.34%)
Apr 12, 2021 19.88 19.99 19.65 19.86 517,132 -0.15(-0.73%)
Apr 09, 2021 20.13 20.36 19.88 20.01 437,830 -0.10(-0.48%)
Apr 08, 2021 20.37 20.38 20.00 20.11 328,029 -0.15(-0.72%)
Apr 07, 2021 20.03 20.31 19.96 20.25 515,906 +0.17(+0.83%)
Apr 06, 2021 19.79 20.32 19.79 20.09 608,018 +0.32(+1.63%)
Apr 05, 2021 19.35 20.17 19.33 19.76 1,122,210 +0.44(+2.27%)
Apr 01, 2021 19.03 19.35 19.03 19.33 351,064 +0.28(+1.49%)
Mar 31, 2021 18.92 19.49 18.92 19.04 660,223 +0.07(+0.36%)
Mar 30, 2021 18.72 19.09 18.72 18.97 298,301 +0.22(+1.20%)
Mar 29, 2021 18.48 18.89 18.48 18.75 358,455 +0.05(+0.26%)
Mar 26, 2021 18.60 18.90 18.46 18.70 297,015 +0.21(+1.16%)
Mar 25, 2021 18.21 18.55 18.05 18.49 312,701 +0.20(+1.12%)
Mar 24, 2021 18.52 18.85 18.28 18.28 270,841 -0.11(-0.58%)
Mar 23, 2021 18.63 18.92 18.26 18.39 467,725 -0.47(-2.48%)
Mar 22, 2021 19.06 19.21 18.83 18.86 471,509 -0.36(-1.88%)
Mar 19, 2021 18.53 19.52 18.53 19.22 1,611,123 +0.45(+2.39%)
Mar 18, 2021 19.38 19.48 18.74 18.77 390,058 -0.53(-2.73%)
Mar 17, 2021 19.42 19.50 19.12 19.30 403,145 +0.00(+0.00%)
Mar 16, 2021 19.34 19.47 19.06 19.30 484,759 +0.02(+0.10%)
Mar 15, 2021 18.97 19.32 18.93 19.28 763,349 +0.30(+1.60%)
Mar 12, 2021 18.87 19.12 18.77 18.97 669,693 +0.28(+1.47%)
Mar 11, 2021 18.77 18.91 18.59 18.70 503,010 -0.18(-0.95%)
Mar 10, 2021 18.48 18.95 18.41 18.88 1,071,583 +0.46(+2.52%)
Mar 09, 2021 18.18 18.45 18.02 18.41 441,445 +0.20(+1.09%)
Mar 08, 2021 18.01 18.36 17.80 18.21 765,941 +0.33(+1.86%)
Mar 05, 2021 18.31 18.45 17.57 17.88 1,061,621 -0.15(-0.84%)
Mar 04, 2021 18.53 18.74 17.49 18.03 845,849 -0.57(-3.06%)
Mar 03, 2021 18.51 19.30 18.43 18.60 1,384,348 +0.22(+1.19%)
Mar 02, 2021 17.81 18.65 17.81 18.38 1,327,319 +0.58(+3.25%)
Mar 01, 2021 17.91 18.14 17.64 17.81 622,266 +0.17(+0.97%)
Feb 26, 2021 17.58 17.86 17.44 17.64 565,017 +0.04(+0.22%)
Feb 25, 2021 17.50 17.97 17.50 17.60 496,239 +0.07(+0.38%)
Feb 24, 2021 17.32 17.63 17.04 17.53 765,113 +0.55(+3.24%)
Feb 23, 2021 17.16 17.32 16.85 16.98 571,589 -0.26(-1.49%)
Feb 22, 2021 17.08 17.44 17.08 17.24 431,754 +0.14(+0.83%)
Feb 19, 2021 17.09 17.21 16.98 17.09 442,316 +0.05(+0.28%)
Feb 18, 2021 16.88 17.08 16.84 17.05 692,066 +0.04(+0.22%)
Feb 17, 2021 17.15 17.37 16.90 17.01 655,140 -0.23(-1.32%)
Feb 16, 2021 16.96 17.62 16.96 17.24 634,995 +0.17(+1.00%)
Feb 12, 2021 17.11 17.32 16.92 17.07 537,926 +0.27(+1.58%)
Feb 11, 2021 16.82 17.29 16.75 16.80 621,585 -0.02(-0.11%)
Feb 10, 2021 16.65 17.18 16.62 16.82 579,679 +0.15(+0.91%)
Feb 09, 2021 16.95 17.03 16.55 16.67 618,738 -0.33(-1.95%)
Feb 08, 2021 17.06 17.19 16.89 17.00 556,164 +0.06(+0.34%)
Feb 05, 2021 16.87 17.03 16.62 16.94 809,261 +0.31(+1.88%)
Feb 04, 2021 16.38 16.98 16.32 16.63 499,333 +0.24(+1.45%)
Feb 03, 2021 16.28 16.50 16.22 16.39 388,957 +0.01(+0.06%)
Feb 02, 2021 16.09 16.62 16.05 16.38 454,383 +0.24(+1.47%)
Feb 01, 2021 15.81 16.20 15.70 16.15 511,488 +0.45(+2.84%)
Jan 29, 2021 15.87 16.02 15.37 15.70 760,454 -0.22(-1.37%)
Jan 28, 2021 15.95 16.13 15.79 15.92 434,745 -0.02(-0.12%)
Jan 27, 2021 16.13 16.24 15.89 15.94 526,815 -0.22(-1.35%)
Jan 26, 2021 16.13 16.23 16.02 16.16 502,709 +0.03(+0.18%)
Jan 25, 2021 16.13 16.25 16.04 16.13 412,101 -0.02(-0.12%)
Jan 22, 2021 16.05 16.24 15.95 16.15 562,593 +0.02(+0.12%)
Jan 21, 2021 16.13 16.23 15.95 16.13 404,856 +0.10(+0.65%)
Jan 20, 2021 16.05 16.26 15.95 16.02 421,121 -0.09(-0.53%)
Jan 19, 2021 15.98 16.26 15.85 16.11 526,357 +0.12(+0.77%)
Jan 15, 2021 16.01 16.15 15.85 15.98 575,664 -0.14(-0.88%)
Jan 14, 2021 16.00 16.40 15.94 16.13 615,216 +0.15(+0.95%)
Jan 13, 2021 15.94 16.20 15.83 15.98 392,273 -0.06(-0.36%)
Jan 12, 2021 15.98 16.19 15.84 16.03 570,675 +0.05(+0.30%)
Jan 11, 2021 16.13 16.29 15.90 15.98 414,887 -0.34(-2.09%)
Jan 08, 2021 15.88 16.40 15.88 16.33 614,878 +0.32(+2.02%)
Jan 07, 2021 16.09 16.32 15.98 16.00 439,973 -0.22(-1.35%)
Jan 06, 2021 16.13 16.54 16.08 16.22 739,257 +0.13(+0.83%)
Jan 05, 2021 15.51 16.44 15.41 16.09 1,076,299 +0.61(+3.92%)
Jan 04, 2021 15.65 15.69 15.15 15.48 608,638 -0.08(-0.49%)
Dec 31, 2020 15.56 15.56 15.56 908,268 +0.37(+2.44%)
Dec 30, 2020 15.24 15.43 15.10 15.19 908,268 -0.02(-0.12%)
Dec 29, 2020 15.24 15.35 14.99 15.21 845,123 -0.04(-0.25%)
Dec 28, 2020 15.42 15.64 15.16 15.24 727,235 -0.17(-1.11%)
Dec 24, 2020 15.28 15.61 15.21 15.42 291,679 +0.08(+0.49%)
Dec 23, 2020 15.36 15.43 15.07 15.34 895,369 +0.17(+1.13%)
Dec 22, 2020 15.54 15.61 15.00 15.17 824,497 -0.41(-2.62%)
Dec 21, 2020 15.60 15.90 15.48 15.58 793,016 -0.28(-1.74%)
Dec 18, 2020 15.80 15.98 15.44 15.85 1,053,926 -0.09(-0.54%)
Dec 17, 2020 15.90 16.05 15.81 15.94 746,820 -0.03(-0.18%)
Dec 16, 2020 16.00 16.06 15.75 15.97 828,884 -0.08(-0.47%)
Dec 15, 2020 16.37 16.43 15.85 16.04 755,948 -0.32(-1.97%)
Dec 14, 2020 16.75 17.00 16.32 16.36 861,309 -0.23(-1.38%)
Dec 11, 2020 16.40 16.88 16.37 16.59 639,486 +0.06(+0.39%)
Dec 10, 2020 16.55 16.66 16.46 16.53 608,211 -0.16(-0.94%)
Dec 09, 2020 16.35 16.78 16.34 16.69 650,396 +0.26(+1.57%)
Dec 08, 2020 16.44 16.57 16.12 16.43 688,423 +0.02(+0.11%)
Dec 07, 2020 16.94 17.23 16.32 16.41 655,952 -0.52(-3.09%)
Dec 04, 2020 16.75 17.20 16.74 16.93 926,108 +0.22(+1.32%)
Dec 03, 2020 16.23 17.05 16.23 16.71 733,002 +0.46(+2.83%)
Dec 02, 2020 16.21 16.66 16.14 16.25 719,088 +0.16(+0.97%)
Dec 01, 2020 15.71 16.30 15.71 16.10 551,063 +0.44(+2.82%)
Nov 30, 2020 16.15 16.30 15.66 15.66 666,160 -0.51(-3.13%)
Nov 27, 2020 16.32 16.42 16.08 16.16 269,978 +0.01(+0.06%)
Nov 25, 2020 15.55 16.32 15.54 16.15 977,885 +0.74(+4.83%)
Nov 24, 2020 14.76 15.84 14.76 15.41 1,549,567 +0.85(+5.81%)
Nov 23, 2020 14.55 14.71 14.48 14.56 521,866 +0.13(+0.89%)
Nov 20, 2020 14.70 14.76 14.35 14.43 447,499 -0.28(-1.88%)
Nov 19, 2020 14.34 14.87 14.22 14.71 887,851 +0.40(+2.83%)
Nov 18, 2020 14.43 14.59 14.30 14.30 559,574 -0.10(-0.70%)
Nov 17, 2020 13.91 14.52 13.90 14.41 626,310 +0.40(+2.89%)
Nov 16, 2020 14.27 14.51 13.91 14.00 526,294 -0.05(-0.33%)
Nov 13, 2020 14.06 14.33 13.97 14.05 582,162 +0.06(+0.39%)
Nov 12, 2020 14.08 14.15 13.91 13.99 650,022 -0.18(-1.30%)
Nov 11, 2020 13.97 14.54 13.96 14.18 612,657 +0.17(+1.25%)
Nov 10, 2020 13.61 14.19 13.61 14.00 693,199 +0.31(+2.28%)
Nov 09, 2020 13.75 14.09 13.67 13.69 719,056 +0.22(+1.64%)
Nov 06, 2020 13.51 13.62 13.39 13.47 362,763 -0.09(-0.68%)
Nov 05, 2020 13.48 13.73 13.39 13.56 496,081 +0.05(+0.34%)
Nov 04, 2020 13.36 13.56 13.21 13.51 453,324 +0.08(+0.62%)
Nov 03, 2020 13.57 13.58 13.36 13.43 470,342 +0.07(+0.55%)
Nov 02, 2020 13.39 13.67 13.34 13.36 456,277 -0.06(-0.41%)
Oct 30, 2020 13.51 13.64 13.33 13.41 682,670 -0.10(-0.75%)
Oct 29, 2020 13.30 13.54 13.17 13.51 488,796 +0.18(+1.38%)
Oct 28, 2020 13.19 13.42 13.16 13.33 920,026 -0.12(-0.89%)
Oct 27, 2020 13.59 13.70 13.39 13.45 430,826 -0.18(-1.35%)
Oct 26, 2020 13.89 13.96 13.56 13.63 502,086 -0.35(-2.50%)
Oct 23, 2020 13.97 14.07 13.93 13.98 431,291 +0.06(+0.46%)
Oct 22, 2020 13.95 14.03 13.88 13.92 432,322 -0.03(-0.20%)
Oct 21, 2020 13.95 14.04 13.88 13.95 489,031 +0.08(+0.60%)
Oct 20, 2020 13.97 14.06 13.79 13.86 554,715 -0.10(-0.72%)
Oct 19, 2020 14.19 14.30 13.92 13.96 438,610 -0.18(-1.30%)
Oct 16, 2020 13.98 14.17 13.95 14.15 488,507 +0.17(+1.25%)
Oct 15, 2020 13.86 14.19 13.85 13.97 452,897 +0.13(+0.93%)
Oct 14, 2020 13.97 14.15 13.83 13.85 523,479 -0.13(-0.92%)
Oct 13, 2020 13.93 14.14 13.71 13.97 500,982 -0.09(-0.65%)
Oct 12, 2020 14.30 14.40 14.03 14.07 394,523 -0.28(-1.92%)
Oct 09, 2020 14.45 14.53 14.30 14.34 487,963 -0.09(-0.64%)
Oct 08, 2020 14.56 14.71 14.35 14.43 491,966 -0.05(-0.32%)
Oct 07, 2020 14.33 14.62 14.30 14.48 636,235 +0.23(+1.61%)
Oct 06, 2020 14.32 14.54 14.12 14.25 590,279 -0.06(-0.39%)
Oct 05, 2020 14.42 14.65 14.25 14.30 901,681 -0.06(-0.38%)
Oct 02, 2020 13.89 14.71 13.74 14.36 1,007,145 +0.30(+2.16%)
Oct 01, 2020 13.50 14.71 13.50 14.06 1,548,655 +0.53(+3.94%)
Sep 30, 2020 13.62 13.75 13.37 13.52 1,071,111 -0.15(-1.08%)
Sep 29, 2020 13.32 13.91 13.32 13.67 972,137 +0.36(+2.69%)
Sep 28, 2020 13.38 13.64 13.29 13.31 512,238 -0.01(-0.07%)
Sep 25, 2020 13.15 13.56 13.15 13.32 602,068 +0.18(+1.40%)
Sep 24, 2020 13.05 13.28 13.05 13.14 549,575 -0.02(-0.14%)
Sep 23, 2020 13.22 13.40 13.08 13.16 1,116,352 -0.13(-0.97%)
Sep 22, 2020 13.18 13.38 13.15 13.28 615,603 +0.10(+0.77%)
Sep 21, 2020 13.26 13.39 13.15 13.18 651,717 -0.07(-0.56%)
Sep 18, 2020 13.18 13.57 13.15 13.26 2,333,436 +0.03(+0.21%)
Sep 17, 2020 13.01 13.33 13.01 13.23 783,669 +0.06(+0.42%)
Sep 16, 2020 13.34 13.51 13.17 13.17 492,254 -0.16(-1.17%)
Sep 15, 2020 13.08 13.63 13.04 13.33 477,648 +0.25(+1.90%)
Sep 14, 2020 12.83 13.47 12.83 13.08 886,916 +0.28(+2.21%)
Sep 11, 2020 12.76 12.98 12.75 12.80 491,571 +0.04(+0.35%)
Sep 10, 2020 12.67 12.99 12.61 12.75 542,626 +0.02(+0.14%)
Sep 09, 2020 12.61 12.89 12.52 12.74 760,359 +0.06(+0.49%)
Sep 08, 2020 12.70 12.95 12.67 12.67 595,251 -0.12(-0.90%)
Sep 04, 2020 12.61 12.95 12.61 12.79 431,918 +0.17(+1.33%)
Sep 03, 2020 12.73 12.96 12.61 12.62 606,131 -0.10(-0.77%)
Sep 02, 2020 12.79 12.94 12.61 12.72 842,513 -0.07(-0.55%)
Sep 01, 2020 12.75 13.00 12.74 12.79 604,219 -0.02(-0.14%)
Aug 31, 2020 12.75 12.97 12.69 12.81 424,230 -0.07(-0.55%)
Aug 28, 2020 12.83 13.13 12.77 12.88 493,153 +0.00(+0.00%)
Aug 27, 2020 12.59 13.01 12.52 12.88 726,945 +0.12(+0.97%)
Aug 26, 2020 12.79 12.95 12.73 12.75 521,427 -0.07(-0.55%)
Aug 25, 2020 12.92 13.14 12.73 12.83 531,598 -0.21(-1.63%)
Aug 24, 2020 12.75 13.13 12.75 13.04 475,830 +0.21(+1.66%)
Aug 21, 2020 12.73 13.22 11.45 12.83 1,138,376 -0.14(-1.09%)
Aug 20, 2020 13.03 13.25 12.88 12.97 574,686 -0.17(-1.28%)
Aug 19, 2020 13.17 13.34 13.02 13.14 597,401 -0.15(-1.13%)
Aug 18, 2020 13.19 13.43 12.96 13.29 644,329 +0.12(+0.87%)
Aug 17, 2020 13.41 13.56 13.10 13.17 594,903 -0.24(-1.78%)
Aug 14, 2020 13.37 13.61 13.26 13.41 497,559 +0.03(+0.20%)
Aug 13, 2020 13.43 13.74 12.98 13.38 784,907 +0.06(+0.46%)
Aug 12, 2020 13.42 13.97 13.14 13.32 786,702 -0.12(-0.86%)
Aug 11, 2020 13.53 13.96 13.12 13.44 719,655 -0.27(-2.00%)
Aug 10, 2020 13.14 14.04 13.14 13.71 946,312 +0.53(+4.03%)
Aug 07, 2020 12.83 13.21 12.83 13.18 845,082 +0.30(+2.34%)
Aug 06, 2020 12.84 13.10 12.83 12.88 608,698 -0.01(-0.07%)
Aug 05, 2020 12.83 13.14 12.82 12.89 623,526 +0.06(+0.48%)
Aug 04, 2020 12.57 13.14 12.50 12.83 693,996 +0.12(+0.98%)
Aug 03, 2020 12.49 13.19 12.49 12.70 728,752 +0.09(+0.70%)
Jul 31, 2020 12.68 13.19 12.56 12.61 726,341 -0.20(-1.59%)
Jul 30, 2020 12.84 13.26 12.42 12.82 678,577 -0.13(-1.03%)
Jul 29, 2020 12.98 13.31 12.95 12.95 615,657 -0.06(-0.48%)
Jul 28, 2020 12.96 13.46 12.94 13.01 513,414 -0.14(-1.08%)
Jul 27, 2020 12.77 13.45 12.75 13.15 626,214 +0.27(+2.06%)
Jul 24, 2020 12.70 13.43 12.69 12.89 732,781 +0.01(+0.07%)
Jul 23, 2020 13.45 13.72 12.88 12.88 1,164,491 -0.28(-2.15%)
Jul 22, 2020 12.44 13.47 12.44 13.16 1,284,330 +0.48(+3.77%)
Jul 21, 2020 12.35 13.07 12.35 12.68 1,108,717 +0.25(+1.99%)
Jul 20, 2020 12.10 12.57 12.10 12.44 847,196 +0.14(+1.15%)
Jul 17, 2020 12.17 12.39 12.02 12.29 963,258 +0.31(+2.59%)
Jul 16, 2020 11.75 12.16 11.51 11.98 1,152,697 +0.12(+0.97%)
Jul 15, 2020 11.47 12.17 11.47 11.87 1,358,122 +0.40(+3.47%)
Jul 14, 2020 11.18 11.73 11.18 11.47 1,186,663 +0.12(+1.09%)
Jul 13, 2020 10.86 11.51 10.66 11.35 1,176,407 +0.33(+2.97%)
Jul 10, 2020 10.67 11.21 10.62 11.02 944,956 +0.18(+1.63%)
Jul 09, 2020 11.26 11.37 10.30 10.84 1,710,085 -0.50(-4.45%)
Jul 08, 2020 11.52 11.55 11.19 11.35 919,961 -0.24(-2.06%)
Jul 07, 2020 11.49 11.64 11.49 11.59 719,061 +0.03(+0.23%)
Jul 06, 2020 11.51 11.81 11.50 11.56 940,441 -0.06(-0.53%)
Jul 02, 2020 11.51 11.68 11.44 11.62 970,828 -0.02(-0.15%)
Jul 01, 2020 11.42 11.64 11.32 11.64 1,270,748 +0.23(+2.02%)
Jun 30, 2020 11.33 11.54 11.25 11.41 1,331,663 +0.00(+0.00%)
Jun 29, 2020 11.41 11.53 11.29 11.41 1,226,269 -0.13(-1.15%)
Jun 26, 2020 11.51 11.62 11.36 11.54 1,295,756 +0.01(+0.08%)
Jun 25, 2020 11.40 11.60 11.38 11.53 1,555,841 +0.03(+0.23%)
Jun 24, 2020 11.42 11.69 11.42 11.51 1,904,237 -0.06(-0.54%)
Jun 23, 2020 11.29 11.86 11.21 11.57 2,315,019 +0.06(+0.54%)
Jun 22, 2020 11.66 11.92 11.37 11.51 2,346,963 -0.62(-5.11%)
Jun 19, 2020 11.51 12.39 11.37 12.13 2,270,990 +0.50(+4.26%)
Jun 18, 2020 12.06 12.37 11.16 11.63 5,502,265 -1.03(-8.11%)
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.