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 |
| 10 Feb 2017 |
GBX |
113 |
113.435 |
112.75 |
113 |
113 |
0.0 (0.0%)
|
551,640 |
| 9 Feb 2017 |
GBX |
113 |
113.443 |
112.5 |
113 |
113 |
+0.25 (+0.22%)
|
321,113 |
| 8 Feb 2017 |
GBX |
113 |
113.435 |
112 |
112.75 |
112.75 |
-0.25 (-0.22%)
|
378,483 |
| 7 Feb 2017 |
GBX |
112.5 |
113.45 |
112.5 |
113 |
113 |
-0.125 (-0.11%)
|
142,377 |
| 6 Feb 2017 |
GBX |
112.5 |
113.5 |
112.5 |
113.125 |
113.125 |
+0.375 (+0.33%)
|
303,425 |
| 3 Feb 2017 |
GBX |
113 |
113 |
112.5 |
112.75 |
112.75 |
-0.25 (-0.22%)
|
173,260 |
| 2 Feb 2017 |
GBX |
113 |
113.456 |
112.42 |
113 |
113 |
-0.5 (-0.44%)
|
120,300 |
| 1 Feb 2017 |
GBX |
113 |
113.624 |
113 |
113.5 |
113.5 |
0.0 (0.0%)
|
168,565 |
| 31 Jan 2017 |
GBX |
113 |
113.6246 |
112.85 |
113.5 |
113.5 |
0.0 (0.0%)
|
66,525 |
| 30 Jan 2017 |
GBX |
112.5 |
113.695 |
112.5 |
113.5 |
113.5 |
+0.375 (+0.33%)
|
691,175 |
| 27 Jan 2017 |
GBX |
113.5 |
113.672 |
113 |
113.125 |
113.125 |
-0.375 (-0.33%)
|
162,030 |
| 26 Jan 2017 |
GBX |
113 |
113.5 |
112.25 |
113.5 |
113.5 |
0.0 (0.0%)
|
178,872 |
| 25 Jan 2017 |
GBX |
113.5 |
113.75 |
113.138 |
113.5 |
113.5 |
+1 (+0.89%)
|
293,286 |
| 24 Jan 2017 |
GBX |
112.5 |
112.5 |
112.5 |
112.5 |
112.5 |
-0.25 (-0.22%)
|
223,894 |
| 23 Jan 2017 |
GBX |
112 |
113.6 |
112 |
112.75 |
112.75 |
+0.25 (+0.22%)
|
172,566 |
| 20 Jan 2017 |
GBX |
112.5 |
113.67 |
112.5 |
112.5 |
112.5 |
-0.375 (-0.33%)
|
4,800,307 |
| 19 Jan 2017 |
GBX |
113.25 |
113.75 |
112 |
112.875 |
112.875 |
+0.375 (+0.33%)
|
569,487 |
| 18 Jan 2017 |
GBX |
113 |
113.25 |
112.5 |
112.5 |
112.5 |
-0.5 (-0.44%)
|
683,984 |
| 17 Jan 2017 |
GBX |
113.25 |
113.25 |
112.7 |
113 |
113 |
+0.25 (+0.22%)
|
107,521 |
| 16 Jan 2017 |
GBX |
113.2 |
113.2 |
112 |
112.75 |
112.75 |
-0.25 (-0.22%)
|
180,644 |
| 13 Jan 2017 |
GBX |
113.5 |
113.85 |
112.5 |
113 |
113 |
0.0 (0.0%)
|
319,352 |
| 12 Jan 2017 |
GBX |
113.5 |
113.9 |
112.75 |
113 |
113 |
-0.75 (-0.66%)
|
545,319 |
| 11 Jan 2017 |
GBX |
113.75 |
113.75 |
112.7 |
113.75 |
113.75 |
+0.375 (+0.33%)
|
350,424 |
| 10 Jan 2017 |
GBX |
113.75 |
115.4 |
112.75 |
113.375 |
113.375 |
-1.625 (-1.41%)
|
247,229 |
| 9 Jan 2017 |
GBX |
115 |
115.07 |
114 |
115 |
115 |
0.0 (0.0%)
|
98,930 |
| 6 Jan 2017 |
GBX |
114.5 |
115 |
114 |
115 |
115 |
+1 (+0.88%)
|
311,745 |
| 5 Jan 2017 |
GBX |
114 |
115.3 |
114 |
114 |
114 |
-1.5 (-1.30%)
|
587,367 |
| 4 Jan 2017 |
GBX |
114.5 |
116.26 |
114.25 |
115.5 |
115.5 |
+0.375 (+0.33%)
|
2,015,964 |
| 3 Jan 2017 |
GBX |
115 |
116.037 |
114.25 |
115.125 |
115.125 |
+0.375 (+0.33%)
|
959,842 |
| 30 Dec 2016 |
GBX |
115 |
115 |
113.6 |
114.75 |
114.75 |
+1.75 (+1.55%)
|
47,431 |
