KCAP Financial Inc. 6.125% NT 2022 (KCAPL) Historical Stock Data
Historical Data
In the past 30 trading days, KCAPL is up 0.07% a day on average. There have been 26 days where KCAP Financial Inc. 6.125% NT 2022 closed green and 4 days where KCAPL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-05-28 | 25.24 | 25.24 | ↑$0.00 (0.00%) | 25.24 | 25.24 | 0 |
| 2021-05-27 | 25.23 | 25.24 | ↑$0.01 (0.04%) | 25.23 | 25.24 | 2.10K |
| 2021-05-26 | 25.25 | 25.25 | ↑$0.00 (0.00%) | 25.25 | 25.25 | 300 |
| 2021-05-25 | 25.25 | 25.25 | ↑$0.00 (0.00%) | 25.25 | 25.25 | 300 |
| 2021-05-24 | 25.25 | 25.25 | ↑$0.00 (0.00%) | 25.25 | 25.25 | 0 |
| 2021-05-21 | 25.23 | 25.25 | ↑$0.02 (0.08%) | 25.23 | 25.25 | 600 |
| 2021-05-20 | 25.23 | 25.25 | ↑$0.02 (0.08%) | 25.23 | 25.25 | 600 |
| 2021-05-19 | 25.22 | 25.25 | ↑$0.03 (0.12%) | 25.22 | 25.25 | 1.90K |
| 2021-05-18 | 25.22 | 25.22 | ↑$0.00 (0.00%) | 25.22 | 25.25 | 5.90K |
| 2021-05-17 | 25.24 | 25.22 | ↓$0.02 (-0.08%) | 25.22 | 25.25 | 6.10K |
| 2021-05-14 | 25.21 | 25.22 | ↑$0.01 (0.04%) | 25.21 | 25.22 | 7.50K |
| 2021-05-13 | 25.22 | 25.22 | ↑$0.00 (0.00%) | 25.22 | 25.22 | 200 |
| 2021-05-12 | 25.21 | 25.21 | ↑$0.00 (0.00%) | 25.21 | 25.22 | 7.70K |
| 2021-05-11 | 25.24 | 25.21 | ↓$0.03 (-0.12%) | 25.21 | 25.24 | 1.80K |
| 2021-05-10 | 25.19 | 25.21 | ↑$0.02 (0.08%) | 25.19 | 25.22 | 5.60K |
| 2021-05-07 | 25.19 | 25.20 | ↑$0.01 (0.04%) | 25.19 | 25.22 | 3.40K |
| 2021-05-06 | 25.20 | 25.19 | ↓$0.01 (-0.04%) | 25.19 | 25.21 | 2.20K |
| 2021-05-05 | 25.18 | 25.22 | ↑$0.04 (0.16%) | 25.18 | 25.22 | 412.90K |
| 2021-05-04 | 25.21 | 25.23 | ↑$0.02 (0.08%) | 25.18 | 25.25 | 3.50K |
| 2021-05-03 | 25.41 | 25.20 | ↓$0.22 (-0.85%) | 25.20 | 25.52 | 21.40K |
| 2021-04-30 | 25.53 | 25.53 | ↑$0.00 (0.00%) | 25.53 | 25.53 | 0 |
| 2021-04-29 | 25.31 | 25.53 | ↑$0.22 (0.87%) | 25.30 | 25.56 | 0.90K |
| 2021-04-28 | 25.28 | 25.61 | ↑$0.33 (1.29%) | 25.28 | 25.61 | 300 |
| 2021-04-27 | 25.56 | 25.56 | ↑$0.00 (0.00%) | 25.56 | 25.56 | 1K |
| 2021-04-26 | 25.65 | 25.65 | ↑$0.00 (0.00%) | 25.65 | 25.65 | 0 |
| 2021-04-23 | 25.65 | 25.65 | ↑$0.00 (0.00%) | 25.65 | 25.65 | 400 |
| 2021-04-22 | 25.54 | 25.54 | ↑$0.00 (0.00%) | 25.54 | 25.54 | 400 |
| 2021-04-21 | 25.65 | 25.65 | ↑$0.00 (0.00%) | 25.65 | 25.65 | 300 |
| 2021-04-20 | 25.65 | 25.65 | ↑$0.00 (0.00%) | 25.53 | 25.65 | 1.11K |
| 2021-04-19 | 25.55 | 25.63 | ↑$0.08 (0.31%) | 25.55 | 25.63 | 270 |
Create an account or log in to view more rows.
$KCAPL Short again!! 😀 😀
$KCAPL it's just a matter of time and patience...
$KCAPL Bears always win...
Bulls have to be forever bagholders....
$KCAPL no pain no gain
$KCAPL we all speculate but nobody knows what going to happen.
$KCAPL Hedgies
we aren't going anywhere!
$KCAPL peak frustration
$KCAPL it's going down??
$KCAPL wtf is that dump
$KCAPL the greatest stock of all time
will not bow to the shorts
oh yeah