KKV Secured Loan Fund Limited
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 22 Jun 2017 |
GBX |
106 |
106 |
104.113 |
104.75 |
104.75 |
-0.656 (-0.62%)
|
274,350 |
| 21 Jun 2017 |
GBX |
105.25 |
105.4062 |
105 |
105.4062 |
105.4062 |
-0.344 (-0.33%)
|
97,788 |
| 20 Jun 2017 |
GBX |
106.5 |
106.5 |
105.1562 |
105.75 |
105.75 |
+0.25 (+0.24%)
|
89,953 |
| 19 Jun 2017 |
GBX |
105.75 |
106.75 |
105 |
105.5 |
105.5 |
-0.75 (-0.71%)
|
147,386 |
| 16 Jun 2017 |
GBX |
105.5 |
106.25 |
105.25 |
106.25 |
106.25 |
+1.25 (+1.19%)
|
119,311 |
| 15 Jun 2017 |
GBX |
106.5 |
107.07 |
105 |
105 |
105 |
-1.5 (-1.41%)
|
451,785 |
| 14 Jun 2017 |
GBX |
106.75 |
107.2 |
106.5 |
106.5 |
106.5 |
-0.625 (-0.58%)
|
280,573 |
| 13 Jun 2017 |
GBX |
107.5 |
108.75 |
106 |
107.125 |
107.125 |
+0.375 (+0.35%)
|
214,522 |
| 12 Jun 2017 |
GBX |
107.75 |
108.75 |
106.75 |
106.75 |
106.75 |
-1.25 (-1.16%)
|
1,103,460 |
| 9 Jun 2017 |
GBX |
108 |
109.75 |
107.5 |
108 |
108 |
-0.625 (-0.58%)
|
286,881 |
| 8 Jun 2017 |
GBX |
108.25 |
109.5025 |
108 |
108.625 |
108.625 |
-1.125 (-1.03%)
|
694,251 |
| 7 Jun 2017 |
GBX |
109 |
110 |
108 |
109.75 |
109.75 |
0.0 (0.0%)
|
2,912,285 |
| 6 Jun 2017 |
GBX |
109 |
109.85 |
108 |
109.75 |
109.75 |
+0.625 (+0.57%)
|
258,190 |
| 5 Jun 2017 |
GBX |
109.5 |
110 |
108.6 |
109.125 |
109.125 |
+0.375 (+0.34%)
|
615,499 |
| 2 Jun 2017 |
GBX |
108.75 |
109.875 |
108.31 |
108.75 |
108.75 |
-1 (-0.91%)
|
590,400 |
| 1 Jun 2017 |
GBX |
109 |
109.75 |
108 |
109.75 |
109.75 |
+0.75 (+0.69%)
|
309,039 |
| 31 May 2017 |
GBX |
109 |
109.15 |
108 |
109 |
109 |
+0.875 (+0.81%)
|
605,914 |
| 30 May 2017 |
GBX |
108 |
108.5 |
107.515 |
108.125 |
108.125 |
0.0 (0.0%)
|
4,854,872 |
| 26 May 2017 |
GBX |
108.75 |
108.75 |
108 |
108.125 |
108.125 |
-0.625 (-0.57%)
|
2,159,694 |
| 25 May 2017 |
GBX |
109.25 |
109.6 |
108.25 |
108.75 |
108.75 |
-0.625 (-0.57%)
|
269,730 |
| 24 May 2017 |
GBX |
109.75 |
110 |
108.8 |
109.375 |
109.375 |
+0.125 (+0.11%)
|
253,625 |
| 23 May 2017 |
GBX |
109 |
109.63 |
108.25 |
109.25 |
109.25 |
0.0 (0.0%)
|
241,587 |
| 22 May 2017 |
GBX |
108.25 |
109.3875 |
108.2 |
109.25 |
109.25 |
+0.25 (+0.23%)
|
234,603 |
| 19 May 2017 |
GBX |
109 |
109.75 |
107.6875 |
109 |
109 |
+0.75 (+0.69%)
|
772,860 |
| 18 May 2017 |
GBX |
108.5 |
108.75 |
107.85 |
108.25 |
108.25 |
+0.25 (+0.23%)
|
534,887 |
| 17 May 2017 |
GBX |
108 |
108.48 |
107.5 |
108 |
108 |
+0.25 (+0.23%)
|
263,367 |
| 16 May 2017 |
GBX |
107.25 |
109 |
106.8833 |
107.75 |
107.75 |
+0.5 (+0.47%)
|
871,574 |
| 15 May 2017 |
GBX |
107 |
107.5 |
106.5 |
107.25 |
107.25 |
+0.75 (+0.70%)
|
1,015,948 |
| 12 May 2017 |
GBX |
106.5 |
106.8 |
106.258 |
106.5 |
106.5 |
0.0 (0.0%)
|
327,443 |
| 11 May 2017 |
GBX |
106.5 |
107.21 |
106.25 |
106.5 |
106.5 |
0.0 (0.0%)
|
1,715,680 |
