Flexshares Credit Scored US Long Corp (NY: LKOR )

58.67 +0.17 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 58.43 58.69 58.43 58.67 5,375 +0.17(+0.30%)
May 05, 2021 58.30 58.50 58.29 58.50 7,414 +0.10(+0.17%)
May 04, 2021 58.59 58.62 58.31 58.40 5,641 +0.14(+0.23%)
May 03, 2021 58.27 58.44 58.11 58.26 8,135 +0.04(+0.07%)
Apr 30, 2021 58.15 58.27 58.15 58.22 9,000 +0.10(+0.18%)
Apr 29, 2021 57.93 58.12 57.88 58.12 31,033 -0.10(-0.18%)
Apr 28, 2021 58.22 58.23 58.01 58.22 6,230 -0.05(-0.09%)
Apr 27, 2021 58.65 58.65 58.27 58.27 4,751 -0.43(-0.73%)
Apr 26, 2021 58.74 58.75 58.71 58.71 28,968 +0.07(+0.13%)
Apr 23, 2021 58.74 58.80 58.63 58.63 3,800 +0.05(+0.09%)
Apr 22, 2021 58.55 58.58 58.42 58.58 2,890 +0.17(+0.29%)
Apr 21, 2021 58.34 58.42 58.23 58.41 5,313 +0.19(+0.33%)
Apr 20, 2021 58.00 58.30 58.00 58.22 2,615 +0.11(+0.20%)
Apr 19, 2021 58.11 58.20 58.04 58.11 83,824 -0.33(-0.57%)
Apr 16, 2021 58.56 58.65 58.42 58.44 8,700 -0.40(-0.68%)
Apr 15, 2021 58.64 59.08 58.64 58.84 5,630 +0.55(+0.95%)
Apr 14, 2021 58.38 58.40 58.24 58.29 1,812 -0.05(-0.09%)
Apr 13, 2021 58.07 58.34 57.95 58.34 3,659 +0.29(+0.49%)
Apr 12, 2021 58.03 58.06 57.91 58.06 5,188 -0.04(-0.07%)
Apr 09, 2021 58.06 58.23 58.06 58.10 8,500 -0.06(-0.11%)
Apr 08, 2021 57.99 58.16 57.99 58.16 1,785 +0.26(+0.45%)
Apr 07, 2021 58.09 58.15 57.90 57.90 2,733 -0.21(-0.36%)
Apr 06, 2021 57.75 58.11 57.75 58.11 6,439 +0.47(+0.81%)
Apr 05, 2021 57.78 57.78 57.62 57.64 6,912 -0.25(-0.43%)
Apr 01, 2021 57.72 57.95 57.71 57.89 7,000 +0.47(+0.81%)
Mar 31, 2021 57.47 57.69 57.42 57.42 2,452 +0.22(+0.38%)
Mar 30, 2021 56.96 57.24 56.81 57.21 2,810 +0.28(+0.50%)
Mar 29, 2021 57.07 57.07 56.78 56.92 4,164 -0.22(-0.39%)
Mar 26, 2021 57.02 57.19 57.00 57.14 4,800 -0.03(-0.06%)
Mar 25, 2021 57.44 57.44 57.01 57.18 15,619 -0.13(-0.23%)
Mar 24, 2021 56.93 57.36 56.92 57.31 4,462 +0.26(+0.46%)
Mar 23, 2021 56.84 57.05 56.73 57.05 8,132 +0.34(+0.59%)
Mar 22, 2021 56.64 56.87 56.56 56.71 6,173 +0.40(+0.71%)
Mar 19, 2021 56.25 56.34 56.09 56.32 1,200 +0.20(+0.36%)
Mar 18, 2021 55.98 56.18 55.90 56.12 5,188 -0.43(-0.77%)
Mar 17, 2021 56.29 56.78 56.07 56.55 13,849 -0.05(-0.08%)
Mar 16, 2021 56.81 56.88 56.47 56.60 5,679 -0.09(-0.16%)
Mar 15, 2021 56.53 56.82 56.53 56.69 5,302 +0.27(+0.48%)
Mar 12, 2021 56.70 56.70 56.42 56.42 33,100 -1.10(-1.91%)
Mar 11, 2021 57.64 57.66 57.48 57.52 6,685 -0.07(-0.12%)
Mar 10, 2021 57.37 57.68 57.37 57.59 16,487 +0.41(+0.71%)
Mar 09, 2021 56.98 57.27 56.98 57.18 7,094 +0.77(+1.37%)
Mar 08, 2021 57.10 57.10 56.41 56.41 9,402 -0.75(-1.31%)
Mar 05, 2021 57.19 57.34 56.99 57.16 4,200 -0.03(-0.05%)
Mar 04, 2021 57.94 57.97 57.13 57.19 14,472 -0.76(-1.31%)
Mar 03, 2021 58.05 58.19 57.95 57.95 19,062 -0.58(-0.98%)
Mar 02, 2021 58.70 58.70 58.49 58.53 39,089 -0.32(-0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.