NYSE - Nasdaq Real Time Price • USD
FS KKR Capital Corp. (FSK)
As of 10:47 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 19.22 | 19.35 | 19.19 | 19.25 | 19.25 | 187,223 |
Apr 25, 2024 | 19.40 | 19.43 | 19.16 | 19.23 | 19.23 | 1,210,900 |
Apr 24, 2024 | 19.39 | 19.47 | 19.36 | 19.45 | 19.45 | 851,700 |
Apr 23, 2024 | 19.37 | 19.45 | 19.31 | 19.42 | 19.42 | 1,189,400 |
Apr 22, 2024 | 19.39 | 19.44 | 19.29 | 19.42 | 19.42 | 993,100 |
Apr 19, 2024 | 19.12 | 19.40 | 19.12 | 19.39 | 19.39 | 1,498,600 |
Apr 18, 2024 | 19.14 | 19.19 | 19.03 | 19.16 | 19.16 | 1,024,100 |
Apr 17, 2024 | 18.93 | 19.15 | 18.90 | 19.05 | 19.05 | 1,188,700 |
Apr 16, 2024 | 18.82 | 18.93 | 18.73 | 18.85 | 18.85 | 1,449,400 |
Apr 15, 2024 | 19.17 | 19.24 | 18.79 | 18.82 | 18.82 | 1,383,200 |
Apr 12, 2024 | 19.28 | 19.37 | 18.92 | 19.01 | 19.01 | 1,245,100 |
Apr 11, 2024 | 19.25 | 19.34 | 19.12 | 19.33 | 19.33 | 1,308,900 |
Apr 10, 2024 | 19.12 | 19.30 | 19.12 | 19.23 | 19.23 | 1,115,200 |
Apr 9, 2024 | 19.30 | 19.32 | 19.17 | 19.29 | 19.29 | 990,300 |
Apr 8, 2024 | 19.17 | 19.25 | 19.12 | 19.24 | 19.24 | 1,008,200 |
Apr 5, 2024 | 18.91 | 19.19 | 18.90 | 19.18 | 19.18 | 1,029,300 |
Apr 4, 2024 | 19.24 | 19.28 | 18.96 | 18.97 | 18.97 | 1,231,100 |
Apr 3, 2024 | 19.07 | 19.22 | 19.03 | 19.16 | 19.16 | 2,778,700 |
Apr 2, 2024 | 18.98 | 19.18 | 18.90 | 19.10 | 19.10 | 2,607,900 |
Apr 1, 2024 | 19.13 | 19.16 | 18.93 | 18.96 | 18.96 | 1,536,600 |
Mar 28, 2024 | 18.99 | 19.18 | 18.96 | 19.07 | 19.07 | 1,434,800 |
Mar 27, 2024 | 18.90 | 18.95 | 18.84 | 18.95 | 18.95 | 1,297,500 |
Mar 26, 2024 | 18.71 | 18.82 | 18.71 | 18.81 | 18.81 | 910,900 |
Mar 25, 2024 | 18.65 | 18.80 | 18.63 | 18.69 | 18.69 | 1,029,100 |
Mar 22, 2024 | 18.73 | 18.80 | 18.55 | 18.62 | 18.62 | 854,000 |
Mar 21, 2024 | 18.59 | 18.83 | 18.59 | 18.74 | 18.74 | 1,130,200 |
Mar 20, 2024 | 18.43 | 18.63 | 18.38 | 18.62 | 18.62 | 1,314,000 |
Mar 19, 2024 | 18.36 | 18.53 | 18.33 | 18.44 | 18.44 | 1,214,500 |
Mar 18, 2024 | 18.45 | 18.50 | 18.38 | 18.42 | 18.42 | 1,367,000 |
Mar 15, 2024 | 18.38 | 18.58 | 18.31 | 18.48 | 18.48 | 2,686,400 |
Mar 14, 2024 | 18.66 | 18.72 | 18.31 | 18.36 | 18.36 | 1,904,300 |
Mar 13, 2024 | 18.61 | 18.76 | 18.55 | 18.66 | 18.66 | 1,369,000 |
Mar 12, 2024 | 0.70 Dividend | |||||
Mar 12, 2024 | 18.70 | 18.70 | 18.44 | 18.52 | 18.52 | 2,428,400 |
Mar 11, 2024 | 19.27 | 19.39 | 19.21 | 19.34 | 18.64 | 2,083,900 |
Mar 8, 2024 | 19.30 | 19.53 | 19.20 | 19.20 | 18.51 | 2,055,700 |
Mar 7, 2024 | 18.96 | 19.25 | 18.94 | 19.23 | 18.53 | 2,025,000 |
Mar 6, 2024 | 18.81 | 19.07 | 18.80 | 18.93 | 18.24 | 1,925,100 |
Mar 5, 2024 | 19.10 | 19.16 | 18.62 | 18.68 | 18.00 | 3,926,400 |
Mar 4, 2024 | 19.17 | 19.40 | 19.15 | 19.17 | 18.48 | 2,333,300 |
Mar 1, 2024 | 18.94 | 19.13 | 18.83 | 19.08 | 18.39 | 2,266,300 |
Feb 29, 2024 | 18.65 | 18.90 | 18.56 | 18.88 | 18.20 | 2,623,200 |
Feb 28, 2024 | 18.76 | 18.83 | 18.53 | 18.54 | 17.87 | 3,891,300 |
Feb 27, 2024 | 19.51 | 19.60 | 18.56 | 18.82 | 18.14 | 7,177,400 |
Feb 26, 2024 | 20.17 | 20.19 | 19.95 | 19.99 | 19.27 | 2,311,500 |
Feb 23, 2024 | 20.22 | 20.35 | 20.12 | 20.23 | 19.50 | 1,548,900 |
Feb 22, 2024 | 20.09 | 20.20 | 20.04 | 20.17 | 19.44 | 1,556,100 |
Feb 21, 2024 | 20.12 | 20.17 | 20.01 | 20.07 | 19.34 | 1,197,000 |
Feb 20, 2024 | 20.20 | 20.22 | 20.09 | 20.13 | 19.40 | 1,596,500 |
Feb 16, 2024 | 20.12 | 20.26 | 20.01 | 20.20 | 19.47 | 1,393,700 |
Feb 15, 2024 | 20.02 | 20.25 | 20.02 | 20.20 | 19.47 | 1,508,700 |
Feb 14, 2024 | 20.00 | 20.09 | 19.95 | 20.04 | 19.31 | 1,470,100 |
Feb 13, 2024 | 0.05 Dividend | |||||
Feb 13, 2024 | 19.99 | 20.04 | 19.87 | 19.91 | 19.19 | 1,573,900 |
Feb 12, 2024 | 19.98 | 20.25 | 19.98 | 20.21 | 19.43 | 1,569,400 |
Feb 9, 2024 | 20.00 | 20.01 | 19.87 | 20.01 | 19.24 | 1,297,900 |
Feb 8, 2024 | 20.01 | 20.08 | 19.88 | 19.98 | 19.21 | 1,543,500 |
Feb 7, 2024 | 20.10 | 20.16 | 19.91 | 20.07 | 19.30 | 1,637,300 |
Feb 6, 2024 | 20.28 | 20.28 | 20.01 | 20.07 | 19.30 | 1,855,600 |
Feb 5, 2024 | 20.35 | 20.39 | 20.04 | 20.28 | 19.50 | 1,513,200 |
Feb 2, 2024 | 20.38 | 20.53 | 20.31 | 20.44 | 19.65 | 1,470,100 |
Feb 1, 2024 | 20.52 | 20.59 | 20.18 | 20.45 | 19.66 | 2,073,000 |
Jan 31, 2024 | 20.73 | 20.76 | 20.50 | 20.52 | 19.73 | 1,694,800 |
Jan 30, 2024 | 20.65 | 20.76 | 20.65 | 20.73 | 19.93 | 1,237,300 |
Jan 29, 2024 | 20.71 | 20.79 | 20.54 | 20.67 | 19.87 | 1,202,000 |
Jan 26, 2024 | 20.63 | 20.76 | 20.57 | 20.68 | 19.88 | 1,488,000 |
Jan 25, 2024 | 20.53 | 20.63 | 20.41 | 20.63 | 19.83 | 1,072,000 |
Jan 24, 2024 | 20.68 | 20.74 | 20.49 | 20.51 | 19.72 | 1,021,500 |
Jan 23, 2024 | 20.71 | 20.75 | 20.58 | 20.65 | 19.85 | 1,054,200 |
Jan 22, 2024 | 20.70 | 20.81 | 20.63 | 20.68 | 19.88 | 1,226,300 |
Jan 19, 2024 | 20.70 | 20.72 | 20.48 | 20.62 | 19.82 | 1,251,700 |
Jan 18, 2024 | 20.38 | 20.59 | 20.35 | 20.59 | 19.80 | 1,331,300 |
Jan 17, 2024 | 20.25 | 20.37 | 20.19 | 20.37 | 19.58 | 1,209,700 |
Jan 16, 2024 | 20.45 | 20.50 | 20.26 | 20.38 | 19.59 | 1,212,100 |
Jan 12, 2024 | 20.50 | 20.66 | 20.42 | 20.50 | 19.71 | 1,268,200 |
Jan 11, 2024 | 20.58 | 20.58 | 20.15 | 20.51 | 19.72 | 1,795,000 |
Jan 10, 2024 | 20.75 | 20.77 | 20.57 | 20.60 | 19.81 | 1,618,100 |
Jan 9, 2024 | 20.73 | 20.80 | 20.68 | 20.77 | 19.97 | 1,403,200 |
Jan 8, 2024 | 20.71 | 20.87 | 20.58 | 20.82 | 20.02 | 1,602,600 |
Jan 5, 2024 | 20.85 | 20.88 | 20.64 | 20.72 | 19.92 | 2,233,400 |
Jan 4, 2024 | 20.29 | 20.99 | 20.27 | 20.89 | 20.08 | 4,017,100 |
Jan 3, 2024 | 20.27 | 20.37 | 20.10 | 20.26 | 19.48 | 2,945,500 |
Jan 2, 2024 | 20.00 | 20.24 | 19.97 | 20.19 | 19.41 | 1,561,200 |
Dec 29, 2023 | 20.18 | 20.27 | 19.95 | 19.97 | 19.20 | 1,496,800 |
Dec 28, 2023 | 20.08 | 20.26 | 20.06 | 20.16 | 19.38 | 1,644,900 |
Dec 27, 2023 | 20.08 | 20.10 | 19.95 | 20.10 | 19.32 | 1,170,200 |
Dec 26, 2023 | 19.91 | 20.10 | 19.87 | 20.05 | 19.28 | 1,121,000 |
Dec 22, 2023 | 19.90 | 20.03 | 19.87 | 19.89 | 19.12 | 1,026,800 |
Dec 21, 2023 | 19.83 | 19.89 | 19.76 | 19.88 | 19.11 | 1,147,700 |
Dec 20, 2023 | 19.85 | 20.01 | 19.74 | 19.74 | 18.98 | 1,140,700 |
Dec 19, 2023 | 19.85 | 19.99 | 19.83 | 19.90 | 19.13 | 1,330,100 |
Dec 18, 2023 | 19.76 | 19.92 | 19.74 | 19.85 | 19.08 | 1,585,500 |
Dec 15, 2023 | 19.88 | 19.88 | 19.66 | 19.75 | 18.99 | 2,191,200 |
Dec 14, 2023 | 19.93 | 20.10 | 19.81 | 19.87 | 19.10 | 2,764,100 |
Dec 13, 2023 | 19.75 | 19.89 | 19.59 | 19.88 | 19.11 | 1,724,100 |
Dec 12, 2023 | 0.70 Dividend | |||||
Dec 12, 2023 | 19.70 | 19.87 | 19.65 | 19.72 | 18.96 | 2,046,500 |
Dec 11, 2023 | 20.52 | 20.52 | 20.29 | 20.32 | 18.86 | 2,278,300 |
Dec 8, 2023 | 20.21 | 20.49 | 20.16 | 20.47 | 19.00 | 1,877,800 |
Dec 7, 2023 | 20.03 | 20.23 | 19.97 | 20.20 | 18.75 | 2,170,800 |
Dec 6, 2023 | 20.13 | 20.20 | 19.95 | 19.99 | 18.56 | 2,720,800 |
Dec 5, 2023 | 19.95 | 20.05 | 19.92 | 20.01 | 18.58 | 2,081,300 |
Dec 4, 2023 | 19.91 | 20.08 | 19.91 | 20.00 | 18.57 | 1,787,900 |
Dec 1, 2023 | 19.76 | 19.98 | 19.76 | 19.91 | 18.48 | 1,621,800 |
Nov 30, 2023 | 19.82 | 19.91 | 19.75 | 19.76 | 18.34 | 1,286,800 |
Nov 29, 2023 | 19.98 | 20.02 | 19.75 | 19.78 | 18.36 | 1,455,500 |
Nov 28, 2023 | 19.85 | 19.92 | 19.80 | 19.84 | 18.42 | 1,480,700 |
Nov 27, 2023 | 19.98 | 20.01 | 19.84 | 19.90 | 18.47 | 1,935,700 |
Nov 24, 2023 | 19.91 | 19.98 | 19.83 | 19.91 | 18.48 | 1,022,700 |
Nov 22, 2023 | 19.87 | 19.91 | 19.76 | 19.83 | 18.41 | 980,100 |
Nov 21, 2023 | 19.86 | 19.90 | 19.77 | 19.78 | 18.36 | 1,343,200 |
Nov 20, 2023 | 19.87 | 19.92 | 19.79 | 19.90 | 18.47 | 1,317,400 |
Nov 17, 2023 | 19.83 | 19.89 | 19.79 | 19.87 | 18.45 | 1,340,800 |
Nov 16, 2023 | 19.90 | 19.96 | 19.75 | 19.83 | 18.41 | 1,905,700 |
Nov 15, 2023 | 19.92 | 19.99 | 19.78 | 19.90 | 18.47 | 1,463,400 |
Nov 14, 2023 | 0.05 Dividend | |||||
Nov 14, 2023 | 19.88 | 20.00 | 19.84 | 19.90 | 18.47 | 1,917,600 |
Nov 13, 2023 | 19.85 | 19.93 | 19.70 | 19.74 | 18.28 | 1,551,800 |
Nov 10, 2023 | 19.74 | 19.83 | 19.66 | 19.82 | 18.35 | 1,126,700 |
Nov 9, 2023 | 19.79 | 19.94 | 19.61 | 19.68 | 18.22 | 932,600 |
Nov 8, 2023 | 19.86 | 19.86 | 19.60 | 19.70 | 18.24 | 1,060,700 |
Nov 7, 2023 | 20.00 | 20.06 | 19.70 | 19.85 | 18.38 | 1,715,100 |
Nov 6, 2023 | 19.87 | 19.92 | 19.58 | 19.75 | 18.29 | 1,130,300 |
Nov 3, 2023 | 19.77 | 19.92 | 19.73 | 19.81 | 18.34 | 1,634,300 |
Nov 2, 2023 | 19.46 | 19.66 | 19.43 | 19.65 | 18.19 | 1,381,900 |
Nov 1, 2023 | 19.02 | 19.29 | 18.99 | 19.28 | 17.85 | 788,800 |
Oct 31, 2023 | 18.85 | 19.02 | 18.85 | 18.95 | 17.55 | 817,100 |
Oct 30, 2023 | 18.78 | 18.92 | 18.72 | 18.89 | 17.49 | 760,400 |
Oct 27, 2023 | 18.90 | 18.98 | 18.60 | 18.65 | 17.27 | 884,000 |
Oct 26, 2023 | 18.92 | 19.10 | 18.90 | 18.90 | 17.50 | 765,900 |
Oct 25, 2023 | 19.04 | 19.15 | 18.85 | 18.92 | 17.52 | 729,700 |
Oct 24, 2023 | 18.92 | 19.22 | 18.92 | 19.06 | 17.65 | 1,062,100 |
Oct 23, 2023 | 18.90 | 19.04 | 18.69 | 18.91 | 17.51 | 947,300 |
Oct 20, 2023 | 19.05 | 19.15 | 18.88 | 18.98 | 17.57 | 1,088,400 |
Oct 19, 2023 | 19.31 | 19.36 | 19.04 | 19.08 | 17.67 | 1,108,100 |
Oct 18, 2023 | 19.52 | 19.53 | 19.31 | 19.34 | 17.91 | 1,019,400 |
Oct 17, 2023 | 19.59 | 19.70 | 19.55 | 19.60 | 18.15 | 1,069,200 |
Oct 16, 2023 | 19.70 | 19.81 | 19.56 | 19.64 | 18.19 | 1,491,400 |
Oct 13, 2023 | 19.59 | 19.64 | 19.37 | 19.44 | 18.00 | 894,500 |
Oct 12, 2023 | 19.56 | 19.66 | 19.37 | 19.49 | 18.05 | 1,867,700 |
Oct 11, 2023 | 19.38 | 19.58 | 19.36 | 19.50 | 18.06 | 814,100 |
Oct 10, 2023 | 19.40 | 19.59 | 19.33 | 19.42 | 17.98 | 1,081,000 |
Oct 9, 2023 | 19.15 | 19.43 | 19.15 | 19.39 | 17.95 | 733,700 |
Oct 6, 2023 | 19.19 | 19.48 | 19.17 | 19.36 | 17.93 | 1,023,300 |
Oct 5, 2023 | 19.15 | 19.33 | 19.15 | 19.27 | 17.84 | 877,700 |
Oct 4, 2023 | 19.00 | 19.33 | 18.90 | 19.27 | 17.84 | 2,253,400 |
Oct 3, 2023 | 19.50 | 19.57 | 18.68 | 18.97 | 17.57 | 3,046,800 |
Oct 2, 2023 | 19.70 | 19.79 | 19.46 | 19.55 | 18.10 | 1,611,000 |
Sep 29, 2023 | 19.95 | 20.01 | 19.69 | 19.69 | 18.23 | 1,111,500 |
Sep 28, 2023 | 19.79 | 20.00 | 19.79 | 19.90 | 18.43 | 1,005,300 |
Sep 27, 2023 | 19.80 | 19.96 | 19.70 | 19.83 | 18.36 | 789,900 |
Sep 26, 2023 | 19.88 | 19.96 | 19.69 | 19.71 | 18.25 | 779,900 |
Sep 25, 2023 | 19.72 | 20.03 | 19.72 | 19.99 | 18.51 | 815,100 |
Sep 22, 2023 | 19.72 | 19.90 | 19.72 | 19.83 | 18.36 | 668,000 |
Sep 21, 2023 | 19.99 | 19.99 | 19.68 | 19.72 | 18.26 | 935,600 |
Sep 20, 2023 | 20.10 | 20.15 | 20.00 | 20.01 | 18.53 | 960,100 |
Sep 19, 2023 | 20.05 | 20.13 | 20.00 | 20.04 | 18.56 | 1,024,100 |
Sep 18, 2023 | 20.06 | 20.08 | 19.98 | 20.00 | 18.52 | 1,040,600 |
Sep 15, 2023 | 19.89 | 20.02 | 19.86 | 20.01 | 18.53 | 1,640,900 |
Sep 14, 2023 | 19.91 | 19.97 | 19.86 | 19.92 | 18.44 | 938,100 |
Sep 13, 2023 | 19.90 | 19.96 | 19.85 | 19.86 | 18.39 | 835,100 |
Sep 12, 2023 | 0.70 Dividend | |||||
Sep 12, 2023 | 19.91 | 19.98 | 19.81 | 19.82 | 18.35 | 1,425,300 |
Sep 11, 2023 | 20.75 | 20.80 | 20.60 | 20.63 | 18.45 | 1,599,400 |
Sep 8, 2023 | 20.39 | 20.64 | 20.37 | 20.63 | 18.45 | 1,142,300 |
Sep 7, 2023 | 20.28 | 20.39 | 20.28 | 20.37 | 18.22 | 879,200 |
Sep 6, 2023 | 20.50 | 20.50 | 20.18 | 20.31 | 18.17 | 969,100 |
Sep 5, 2023 | 20.60 | 20.65 | 20.41 | 20.43 | 18.28 | 920,900 |
Sep 1, 2023 | 20.58 | 20.66 | 20.51 | 20.59 | 18.42 | 605,400 |
Aug 31, 2023 | 20.50 | 20.61 | 20.46 | 20.46 | 18.30 | 749,900 |
Aug 30, 2023 | 20.46 | 20.57 | 20.37 | 20.48 | 18.32 | 886,600 |
Aug 29, 2023 | 20.19 | 20.40 | 20.10 | 20.39 | 18.24 | 902,900 |
Aug 28, 2023 | 20.09 | 20.17 | 20.04 | 20.14 | 18.02 | 671,300 |
Aug 25, 2023 | 20.02 | 20.08 | 19.91 | 19.98 | 17.87 | 677,700 |
Aug 24, 2023 | 19.95 | 20.12 | 19.90 | 19.97 | 17.86 | 696,500 |
Aug 23, 2023 | 19.85 | 20.01 | 19.82 | 19.95 | 17.85 | 1,054,600 |
Aug 22, 2023 | 20.05 | 20.05 | 19.78 | 19.80 | 17.71 | 857,800 |
Aug 21, 2023 | 20.04 | 20.11 | 19.88 | 20.03 | 17.92 | 726,000 |
Aug 18, 2023 | 19.75 | 20.08 | 19.65 | 20.01 | 17.90 | 855,500 |
Aug 17, 2023 | 20.08 | 20.11 | 19.83 | 19.88 | 17.78 | 1,130,900 |
Aug 16, 2023 | 19.95 | 20.14 | 19.95 | 20.09 | 17.97 | 930,200 |
Aug 15, 2023 | 0.05 Dividend | |||||
Aug 15, 2023 | 20.15 | 20.18 | 20.00 | 20.02 | 17.91 | 817,000 |
Aug 14, 2023 | 20.16 | 20.29 | 20.09 | 20.25 | 18.07 | 1,006,100 |
Aug 11, 2023 | 20.15 | 20.22 | 20.11 | 20.16 | 17.99 | 890,800 |
Aug 10, 2023 | 20.31 | 20.37 | 20.11 | 20.13 | 17.96 | 1,010,100 |
Aug 9, 2023 | 20.44 | 20.44 | 20.15 | 20.25 | 18.07 | 1,187,200 |
Aug 8, 2023 | 20.22 | 20.47 | 20.05 | 20.37 | 18.18 | 1,244,500 |
Aug 7, 2023 | 20.21 | 20.46 | 20.18 | 20.41 | 18.21 | 1,198,500 |
Aug 4, 2023 | 20.18 | 20.32 | 20.13 | 20.21 | 18.03 | 751,700 |
Aug 3, 2023 | 20.17 | 20.20 | 20.03 | 20.14 | 17.97 | 705,800 |
Aug 2, 2023 | 20.15 | 20.26 | 20.07 | 20.17 | 18.00 | 947,300 |
Aug 1, 2023 | 20.25 | 20.29 | 20.17 | 20.24 | 18.06 | 718,700 |
Jul 31, 2023 | 20.36 | 20.43 | 20.16 | 20.27 | 18.09 | 1,408,800 |
Jul 28, 2023 | 20.19 | 20.27 | 20.06 | 20.21 | 18.03 | 867,600 |
Jul 27, 2023 | 20.23 | 20.28 | 20.02 | 20.07 | 17.91 | 829,100 |
Jul 26, 2023 | 19.95 | 20.19 | 19.95 | 20.16 | 17.99 | 724,800 |
Jul 25, 2023 | 20.00 | 20.09 | 19.91 | 19.93 | 17.78 | 933,200 |
Jul 24, 2023 | 19.90 | 20.02 | 19.90 | 19.97 | 17.82 | 560,700 |
Jul 21, 2023 | 19.83 | 19.94 | 19.75 | 19.87 | 17.73 | 593,000 |
Jul 20, 2023 | 20.08 | 20.08 | 19.76 | 19.82 | 17.69 | 864,100 |
Jul 19, 2023 | 20.08 | 20.15 | 20.05 | 20.07 | 17.91 | 743,700 |
Jul 18, 2023 | 19.83 | 20.17 | 19.80 | 20.00 | 17.85 | 1,177,200 |
Jul 17, 2023 | 19.70 | 19.81 | 19.53 | 19.74 | 17.61 | 961,600 |
Jul 14, 2023 | 19.69 | 19.75 | 19.55 | 19.65 | 17.53 | 822,300 |
Jul 13, 2023 | 19.70 | 19.74 | 19.60 | 19.64 | 17.53 | 846,400 |
Jul 12, 2023 | 19.67 | 19.80 | 19.63 | 19.65 | 17.53 | 1,741,700 |
Jul 11, 2023 | 19.47 | 19.52 | 19.36 | 19.51 | 17.41 | 1,302,500 |
Jul 10, 2023 | 19.35 | 19.48 | 19.22 | 19.40 | 17.31 | 992,500 |
Jul 7, 2023 | 19.22 | 19.38 | 19.19 | 19.24 | 17.17 | 990,300 |
Jul 6, 2023 | 19.12 | 19.23 | 19.01 | 19.21 | 17.14 | 985,700 |
Jul 5, 2023 | 19.38 | 19.38 | 19.14 | 19.25 | 17.18 | 2,077,800 |
Jul 3, 2023 | 19.16 | 19.25 | 19.11 | 19.25 | 17.18 | 387,800 |
Jun 30, 2023 | 19.16 | 19.33 | 19.04 | 19.18 | 17.11 | 2,195,300 |
Jun 29, 2023 | 19.08 | 19.18 | 19.04 | 19.10 | 17.04 | 719,100 |
Jun 28, 2023 | 18.89 | 19.07 | 18.84 | 19.02 | 16.97 | 640,900 |
Jun 27, 2023 | 18.75 | 18.95 | 18.68 | 18.89 | 16.86 | 749,000 |
Jun 26, 2023 | 18.46 | 18.79 | 18.44 | 18.71 | 16.70 | 721,100 |
Jun 23, 2023 | 18.55 | 18.64 | 18.40 | 18.43 | 16.45 | 817,400 |
Jun 22, 2023 | 18.70 | 18.74 | 18.58 | 18.64 | 16.63 | 959,700 |
Jun 21, 2023 | 18.84 | 18.84 | 18.69 | 18.76 | 16.74 | 828,200 |
Jun 20, 2023 | 19.11 | 19.11 | 18.86 | 18.88 | 16.85 | 1,008,800 |
Jun 16, 2023 | 19.06 | 19.11 | 18.90 | 19.11 | 17.05 | 2,586,400 |
Jun 15, 2023 | 18.90 | 19.07 | 18.90 | 19.05 | 17.00 | 849,900 |
Jun 14, 2023 | 19.05 | 19.07 | 18.90 | 18.94 | 16.90 | 996,700 |
Jun 13, 2023 | 0.70 Dividend | |||||
Jun 13, 2023 | 19.06 | 19.11 | 18.98 | 19.06 | 17.01 | 1,512,700 |
Jun 12, 2023 | 19.86 | 19.86 | 19.51 | 19.69 | 16.95 | 1,886,700 |
Jun 9, 2023 | 19.86 | 19.95 | 19.83 | 19.85 | 17.08 | 1,230,700 |
Jun 8, 2023 | 19.90 | 19.99 | 19.81 | 19.85 | 17.08 | 1,479,200 |
Jun 7, 2023 | 19.97 | 20.01 | 19.84 | 19.90 | 17.13 | 1,440,200 |
Jun 6, 2023 | 19.76 | 20.00 | 19.69 | 19.89 | 17.12 | 1,920,900 |
Jun 5, 2023 | 19.74 | 19.89 | 19.66 | 19.76 | 17.01 | 1,130,600 |
Jun 2, 2023 | 19.67 | 19.73 | 19.55 | 19.64 | 16.90 | 1,201,500 |
Jun 1, 2023 | 19.35 | 19.68 | 19.32 | 19.55 | 16.82 | 1,175,300 |
May 31, 2023 | 19.37 | 19.42 | 19.21 | 19.35 | 16.65 | 832,300 |
May 30, 2023 | 19.27 | 19.45 | 19.20 | 19.42 | 16.71 | 636,200 |
May 26, 2023 | 19.09 | 19.27 | 19.05 | 19.18 | 16.51 | 503,600 |
May 25, 2023 | 19.15 | 19.20 | 18.98 | 19.03 | 16.38 | 629,000 |
May 24, 2023 | 19.19 | 19.26 | 19.04 | 19.11 | 16.45 | 530,500 |
May 23, 2023 | 19.31 | 19.49 | 19.27 | 19.32 | 16.63 | 697,800 |
May 22, 2023 | 19.25 | 19.33 | 19.11 | 19.27 | 16.58 | 695,500 |
May 19, 2023 | 19.10 | 19.28 | 19.06 | 19.23 | 16.55 | 827,900 |
May 18, 2023 | 19.02 | 19.07 | 18.90 | 19.01 | 16.36 | 913,400 |
May 17, 2023 | 18.94 | 19.07 | 18.83 | 19.00 | 16.35 | 848,500 |
May 16, 2023 | 0.05 Dividend | |||||
May 16, 2023 | 18.91 | 18.99 | 18.76 | 18.78 | 16.16 | 969,900 |
May 15, 2023 | 18.95 | 19.19 | 18.92 | 19.07 | 16.37 | 663,200 |
May 12, 2023 | 19.04 | 19.10 | 18.85 | 18.89 | 16.21 | 522,000 |
May 11, 2023 | 19.05 | 19.10 | 18.77 | 18.94 | 16.26 | 639,200 |
May 10, 2023 | 18.92 | 19.20 | 18.73 | 19.15 | 16.44 | 1,102,700 |
May 9, 2023 | 19.07 | 19.11 | 18.79 | 18.82 | 16.15 | 713,600 |
May 8, 2023 | 19.13 | 19.22 | 19.02 | 19.12 | 16.41 | 765,200 |
May 5, 2023 | 18.23 | 19.33 | 18.11 | 19.12 | 16.41 | 1,688,900 |
May 4, 2023 | 17.94 | 17.98 | 17.50 | 17.68 | 15.18 | 1,443,800 |
May 3, 2023 | 18.12 | 18.40 | 18.08 | 18.11 | 15.54 | 765,500 |
May 2, 2023 | 18.47 | 18.50 | 17.77 | 18.07 | 15.51 | 1,121,000 |
May 1, 2023 | 18.86 | 18.93 | 18.49 | 18.55 | 15.92 | 658,600 |
Apr 28, 2023 | 18.59 | 18.92 | 18.54 | 18.81 | 16.15 | 711,000 |
Apr 27, 2023 | 18.32 | 18.64 | 18.32 | 18.64 | 16.00 | 632,400 |
Apr 26, 2023 | 18.35 | 18.53 | 18.23 | 18.32 | 15.72 | 594,800 |
Related Tickers
BXSL Blackstone Secured Lending Fund
32.19
+1.19%
ARCC Ares Capital Corporation
20.71
+0.36%
TPVG TriplePoint Venture Growth BDC Corp.
9.61
+2.23%
HTGC Hercules Capital, Inc.
19.09
+0.71%
GBDC Golub Capital BDC, Inc.
17.29
+1.50%
PDI PIMCO Dynamic Income Fund
18.99
+0.61%
TRIN Trinity Capital Inc.
15.07
+1.28%
GSBD Goldman Sachs BDC, Inc.
15.63
+0.97%
CSWC Capital Southwest Corporation
25.89
+0.39%
ECC Eagle Point Credit Company Inc.
10.02
+0.33%