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 (%)
Jun 16, 2021 21.56 21.56 21.56 0 -0.11(-0.51%)
Jun 15, 2021 21.65 21.76 21.46 21.67 251,578 +0.01(+0.05%)
Jun 14, 2021 21.42 21.71 21.42 21.66 365,254 +0.26(+1.21%)
Jun 11, 2021 21.39 21.64 21.28 21.40 349,057 +0.09(+0.42%)
Jun 10, 2021 21.41 21.59 21.30 21.31 397,279 -0.17(-0.79%)
Jun 09, 2021 21.49 21.60 21.32 21.48 635,603 -0.08(-0.36%)
Jun 08, 2021 21.27 21.62 21.23 21.56 473,543 +0.26(+1.24%)
Jun 07, 2021 21.29 21.56 21.27 21.29 605,163 -0.11(-0.50%)
Jun 04, 2021 21.21 21.41 20.95 21.40 472,640 +0.17(+0.78%)
Jun 03, 2021 21.15 21.29 21.01 21.24 535,400 +0.05(+0.23%)
Jun 02, 2021 21.16 21.29 21.04 21.19 528,101 +0.05(+0.23%)
Jun 01, 2021 20.86 21.33 20.83 21.14 448,096 +0.48(+2.31%)
May 28, 2021 20.67 20.76 20.49 20.66 353,699 +0.03(+0.14%)
May 27, 2021 20.49 20.65 20.33 20.63 328,061 +0.35(+1.73%)
May 26, 2021 20.23 20.39 20.11 20.28 282,926 -0.01(-0.05%)
May 25, 2021 20.35 20.73 20.28 20.29 869,369 -0.12(-0.57%)
May 24, 2021 20.44 20.46 20.16 20.41 379,964 +0.02(+0.10%)
May 21, 2021 20.00 20.39 19.91 20.39 352,463 +0.38(+1.90%)
May 20, 2021 19.96 20.28 19.94 20.01 355,874 +0.03(+0.15%)
May 19, 2021 19.79 20.07 19.71 19.98 542,195 +0.07(+0.34%)
May 18, 2021 19.85 20.08 19.82 19.91 415,943 +0.09(+0.44%)
May 17, 2021 20.07 20.27 19.82 19.82 459,714 -0.19(-0.93%)
May 14, 2021 19.64 20.09 19.63 20.01 909,992 +0.46(+2.34%)
May 13, 2021 19.44 19.68 19.36 19.55 648,896 +0.17(+0.85%)
May 12, 2021 19.89 20.09 19.24 19.38 638,167 -0.52(-2.60%)
May 11, 2021 20.11 20.35 19.70 19.90 974,225 -0.37(-1.83%)
May 10, 2021 20.29 20.43 20.18 20.27 577,570 +0.02(+0.10%)
May 07, 2021 20.13 20.33 20.10 20.25 268,992 +0.06(+0.29%)
May 06, 2021 20.23 20.43 20.12 20.19 362,123 -0.04(-0.19%)
May 05, 2021 20.14 20.36 19.95 20.23 443,156 +0.23(+1.17%)
May 04, 2021 19.95 20.04 19.94 20.00 277,609 -0.02(-0.10%)
May 03, 2021 20.16 20.16 19.91 20.02 263,027 +0.06(+0.29%)
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%)
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.