ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

KKR Real Estate Finance Trust Inc (NY: KREF )

9.270 UNCHANGED
Streaming Delayed Price Updated: 9:54 AM EDT, Jul 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 09, 2024 9.210 9.280 9.140 9.270 252,445 +0.03(+0.32%)
Jul 08, 2024 9.130 9.260 9.110 9.240 392,773 +0.16(+1.76%)
Jul 05, 2024 9.150 9.190 8.980 9.080 464,888 -0.03(-0.33%)
Jul 03, 2024 9.100 9.225 9.060 9.110 174,655 +0.06(+0.66%)
Jul 02, 2024 8.880 9.070 8.870 9.050 351,556 +0.16(+1.80%)
Jul 01, 2024 9.050 9.110 8.710 8.890 654,530 -0.16(-1.77%)
Jun 28, 2024 9.040 9.100 8.896 9.050 1,272,742 +0.11(+1.23%)
Jun 27, 2024 9.144 9.144 8.872 8.940 366,553 -0.14(-1.50%)
Jun 26, 2024 9.047 9.159 9.008 9.076 291,637 -0.04(-0.43%)
Jun 25, 2024 9.203 9.203 9.096 9.115 356,529 -0.06(-0.64%)
Jun 24, 2024 9.144 9.251 9.135 9.173 259,365 +0.01(+0.11%)
Jun 21, 2024 9.135 9.188 9.076 9.164 1,166,549 +0.05(+0.53%)
Jun 20, 2024 9.018 9.193 8.993 9.115 375,945 +0.03(+0.32%)
Jun 18, 2024 9.047 9.086 9.013 9.086 292,587 +0.02(+0.21%)
Jun 17, 2024 9.008 9.135 8.959 9.066 382,897 +0.03(+0.32%)
Jun 14, 2024 8.989 9.117 8.989 9.037 310,882 -0.06(-0.64%)
Jun 13, 2024 9.008 9.105 8.935 9.096 257,996 +0.10(+1.08%)
Jun 12, 2024 9.144 9.164 8.979 8.998 368,487 +0.12(+1.31%)
Jun 11, 2024 8.911 8.940 8.852 8.882 440,266 -0.08(-0.87%)
Jun 10, 2024 8.998 9.028 8.926 8.959 318,153 -0.05(-0.54%)
Jun 07, 2024 8.959 9.052 8.959 9.008 290,621 -0.09(-0.96%)
Jun 06, 2024 9.154 9.203 9.037 9.096 263,498 -0.11(-1.16%)
Jun 05, 2024 9.154 9.222 9.081 9.203 394,549 +0.07(+0.75%)
Jun 04, 2024 9.193 9.232 9.062 9.135 355,582 -0.12(-1.26%)
Jun 03, 2024 9.300 9.300 9.057 9.251 402,865 +0.05(+0.53%)
May 31, 2024 9.125 9.261 9.096 9.203 399,032 +0.12(+1.28%)
May 30, 2024 8.979 9.135 8.921 9.086 390,867 +0.19(+2.19%)
May 29, 2024 9.066 9.076 8.862 8.891 552,815 -0.28(-3.08%)
May 28, 2024 9.339 9.358 9.096 9.173 448,635 -0.12(-1.26%)
May 24, 2024 9.368 9.392 9.261 9.290 514,367 -0.02(-0.21%)
May 23, 2024 9.407 9.441 9.251 9.310 714,367 -0.12(-1.24%)
May 22, 2024 9.387 9.485 9.378 9.426 359,947 -0.01(-0.10%)
May 21, 2024 9.475 9.529 9.417 9.436 220,054 -0.08(-0.82%)
May 20, 2024 9.640 9.660 9.509 9.514 208,777 -0.10(-1.01%)
May 17, 2024 9.601 9.640 9.543 9.611 328,634 +0.04(+0.41%)
May 16, 2024 9.533 9.611 9.465 9.572 537,408 +0.05(+0.51%)
May 15, 2024 9.601 9.694 9.480 9.524 465,905 +0.04(+0.41%)
May 14, 2024 9.543 9.606 9.437 9.485 328,214 +0.06(+0.62%)
May 13, 2024 9.387 9.485 9.373 9.426 363,490 +0.09(+0.94%)
May 10, 2024 9.417 9.465 9.276 9.339 278,201 -0.06(-0.62%)
May 09, 2024 9.280 9.465 9.256 9.397 375,757 +0.12(+1.26%)
May 08, 2024 9.290 9.392 9.251 9.280 472,619 -0.09(-0.93%)
May 07, 2024 9.436 9.456 9.295 9.368 712,034 -0.05(-0.52%)
May 06, 2024 9.475 9.529 9.387 9.417 618,727 +0.03(+0.31%)
May 03, 2024 9.631 9.709 9.349 9.387 590,194 -0.02(-0.21%)
May 02, 2024 9.533 9.533 9.335 9.407 609,906 +0.02(+0.21%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.