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%)
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.