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 |
| 24 Mar 2017 |
GBX |
114.5 |
115.535 |
114 |
115.25 |
115.25 |
+1 (+0.88%)
|
311,360 |
| 23 Mar 2017 |
GBX |
115.5 |
116.66 |
114 |
114.25 |
114.25 |
-0.75 (-0.65%)
|
500,678 |
| 22 Mar 2017 |
GBX |
115.25 |
116.638 |
114.75 |
115 |
115 |
-1 (-0.86%)
|
298,790 |
| 21 Mar 2017 |
GBX |
116.25 |
117 |
115 |
116 |
116 |
-0.75 (-0.64%)
|
326,280 |
| 20 Mar 2017 |
GBX |
116 |
117.0714 |
115.768 |
116.75 |
116.75 |
+0.75 (+0.65%)
|
938,323 |
| 17 Mar 2017 |
GBX |
115.5 |
117.5 |
115.5 |
116 |
116 |
-0.75 (-0.64%)
|
588,913 |
| 16 Mar 2017 |
GBX |
117.5 |
117.995 |
115.625 |
116.75 |
116.75 |
+0.5 (+0.43%)
|
447,535 |
| 15 Mar 2017 |
GBX |
116 |
117.97 |
116 |
116.25 |
116.25 |
-0.75 (-0.64%)
|
565,858 |
| 14 Mar 2017 |
GBX |
115 |
118 |
115 |
117 |
117 |
+1.5 (+1.30%)
|
974,550 |
| 13 Mar 2017 |
GBX |
115 |
116 |
113 |
115.5 |
115.5 |
+1.625 (+1.43%)
|
147,687 |
| 10 Mar 2017 |
GBX |
112.5 |
115 |
112.5 |
113.875 |
113.875 |
-0.25 (-0.22%)
|
179,375 |
| 9 Mar 2017 |
GBX |
114 |
114.703 |
113 |
114.125 |
114.125 |
+0.375 (+0.33%)
|
296,350 |
| 8 Mar 2017 |
GBX |
113.75 |
114.725 |
113.141 |
113.75 |
113.75 |
+1.25 (+1.11%)
|
191,894 |
| 7 Mar 2017 |
GBX |
114.5 |
114.65 |
112.5 |
112.5 |
112.5 |
-2 (-1.75%)
|
190,115 |
| 6 Mar 2017 |
GBX |
114.5 |
114.663 |
113.25 |
114.5 |
114.5 |
0.0 (0.0%)
|
201,835 |
| 3 Mar 2017 |
GBX |
114.5 |
114.5 |
112.858 |
114.5 |
114.5 |
+1.375 (+1.22%)
|
1,565,242 |
| 2 Mar 2017 |
GBX |
112.25 |
114.585 |
112.25 |
113.125 |
113.125 |
-0.875 (-0.77%)
|
201,746 |
| 1 Mar 2017 |
GBX |
112.5 |
114 |
112.5 |
114 |
114 |
+2 (+1.79%)
|
228,441 |
| 28 Feb 2017 |
GBX |
113.5 |
114.73 |
112 |
112 |
112 |
-1.875 (-1.65%)
|
156,090 |
| 27 Feb 2017 |
GBX |
113.375 |
114.5 |
113.375 |
113.875 |
113.875 |
0.0 (0.0%)
|
81,298 |
| 24 Feb 2017 |
GBX |
114.2375 |
114.5 |
113.223 |
113.875 |
113.875 |
+0.375 (+0.33%)
|
134,297 |
| 23 Feb 2017 |
GBX |
114.25 |
114.25 |
112.75 |
113.5 |
113.5 |
-1 (-0.87%)
|
138,673 |
| 22 Feb 2017 |
GBX |
114.5 |
114.5 |
113.223 |
114.5 |
114.5 |
+1.5 (+1.33%)
|
71,018 |
| 21 Feb 2017 |
GBX |
114 |
114 |
112 |
113 |
113 |
-0.25 (-0.22%)
|
300,116 |
| 20 Feb 2017 |
GBX |
113.25 |
113.475 |
112.541 |
113.25 |
113.25 |
-0.23 (-0.20%)
|
155,987 |
| 17 Feb 2017 |
GBX |
114 |
114 |
113.48 |
113.48 |
113.48 |
-0.27 (-0.24%)
|
347,579 |
| 16 Feb 2017 |
GBX |
113.75 |
113.75 |
112 |
113.75 |
113.75 |
+0.75 (+0.66%)
|
336,307 |
| 15 Feb 2017 |
GBX |
113 |
113.353 |
112.499 |
113 |
113 |
+0.275 (+0.24%)
|
232,506 |
| 14 Feb 2017 |
GBX |
113 |
113.459 |
112.725 |
112.725 |
112.725 |
-0.275 (-0.24%)
|
797,212 |
| 13 Feb 2017 |
GBX |
113 |
113.389 |
112.75 |
113 |
113 |
0.0 (0.0%)
|
333,712 |
