KKR Financial Holdings LLC 8.375% Senior Notes due 2041 (KFH-CL) Historical Stock Data
Historical Data
In the past 30 trading days, KFH-CL is up 0.32% a day on average. There have been 23 days where KKR Financial Holdings LLC 8.375% Senior Notes due 2041 closed green and 7 days where KFH-CL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2020-10-08 | 700.00 | 706.00 | ↑$6.00 (0.86%) | 700.00 | 706.00 | 16.83M |
| 2020-10-07 | 695.00 | 699.00 | ↑$4.00 (0.58%) | 693.00 | 700.00 | 15.89M |
| 2020-10-06 | 687.00 | 693.00 | ↑$6.00 (0.87%) | 687.00 | 694.00 | 18.03M |
| 2020-10-05 | 690.00 | 688.00 | ↓$2.00 (-0.29%) | 686.00 | 695.00 | 15.77M |
| 2020-10-04 | 682.00 | 689.00 | ↑$7.00 (1.03%) | 677.00 | 689.00 | 28.89M |
| 2020-09-29 | 677.00 | 661.00 | ↓$16.00 (-2.36%) | 645.00 | 678.00 | 42.12M |
| 2020-09-28 | 686.00 | 677.00 | ↓$9.00 (-1.31%) | 677.00 | 687.00 | 13.63M |
| 2020-09-27 | 693.00 | 684.00 | ↓$9.00 (-1.30%) | 683.00 | 695.00 | 17.44M |
| 2020-09-24 | 695.00 | 693.00 | ↓$2.00 (-0.29%) | 687.00 | 698.00 | 19.57M |
| 2020-09-23 | 683.00 | 694.00 | ↑$11.00 (1.61%) | 683.00 | 694.00 | 17.03M |
| 2020-09-22 | 659.00 | 682.00 | ↑$23.00 (3.49%) | 653.00 | 686.00 | 23.20M |
| 2020-09-21 | 656.00 | 666.00 | ↑$10.00 (1.52%) | 652.00 | 668.00 | 19.34M |
| 2020-09-20 | 646.00 | 654.00 | ↑$8.00 (1.24%) | 646.00 | 656.00 | 11.60M |
| 2020-09-17 | 634.00 | 642.00 | ↑$8.00 (1.26%) | 634.00 | 645.00 | 15.27M |
| 2020-09-16 | 633.00 | 634.00 | ↑$1.00 (0.16%) | 631.00 | 637.00 | 12.90M |
| 2020-09-15 | 628.00 | 630.00 | ↑$2.00 (0.32%) | 627.00 | 630.00 | 8.57M |
| 2020-09-14 | 629.00 | 629.00 | ↑$0.00 (0.00%) | 625.00 | 630.00 | 8.44M |
| 2020-09-13 | 625.00 | 626.00 | ↑$1.00 (0.16%) | 625.00 | 629.00 | 7.34M |
| 2020-09-10 | 625.00 | 625.00 | ↑$0.00 (0.00%) | 624.00 | 628.00 | 8.14M |
| 2020-09-09 | 622.00 | 624.00 | ↑$2.00 (0.32%) | 620.00 | 627.00 | 5.80M |
| 2020-09-08 | 623.00 | 624.00 | ↑$1.00 (0.16%) | 622.00 | 625.00 | 2.61M |
| 2020-09-07 | 622.00 | 623.00 | ↑$1.00 (0.16%) | 621.00 | 626.00 | 3.52M |
| 2020-09-06 | 628.00 | 623.00 | ↓$5.00 (-0.80%) | 621.00 | 628.00 | 7.35M |
| 2020-09-03 | 627.00 | 628.00 | ↑$1.00 (0.16%) | 626.00 | 631.00 | 3.03M |
| 2020-09-02 | 630.00 | 630.00 | ↑$0.00 (0.00%) | 627.00 | 631.00 | 3.44M |
| 2020-09-01 | 626.00 | 631.00 | ↑$5.00 (0.80%) | 626.00 | 633.00 | 9.72M |
| 2020-08-31 | 631.00 | 626.00 | ↓$5.00 (-0.79%) | 623.00 | 631.00 | 13.10M |
| 2020-08-30 | 628.00 | 632.00 | ↑$4.00 (0.64%) | 628.00 | 634.00 | 12.20M |
| 2020-08-27 | 622.00 | 626.00 | ↑$4.00 (0.64%) | 621.00 | 626.00 | 7.05M |
| 2020-08-26 | 620.00 | 624.00 | ↑$4.00 (0.65%) | 619.00 | 625.00 | 6.14M |
Create an account or log in to view more rows.
$KFH-CL 50% chance this will go up or down. I am a professional guys.
$KFH-CL Like if the Hedgies are fucked
$KFH-CL the best advice has been no stop losses. Would have cost a fortune!!!
$KFH-CL watch for a morning dip and rip
$KFH-CL lets go <3
$KFH-CL YALL READY????????
$KFH-CL over a thousand shares in now
$KFH-CL I blocked some bears and I liked it!
$KFH-CL CHUG CHUG CHUG
$KFH-CL who else excited??