Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KKR Income Opportunities Fund (NY: KIO )

13.61 +0.05 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 10.04 10.07 9.940 9.972 164,742 -0.08(-0.82%)
Jan 30, 2020 10.05 10.07 10.02 10.05 108,356 +0.00(+0.00%)
Jan 29, 2020 10.05 10.10 10.04 10.05 148,518 +0.00(+0.00%)
Jan 28, 2020 10.03 10.07 10.03 10.05 88,212 +0.03(+0.25%)
Jan 27, 2020 10.10 10.11 9.946 10.03 295,675 -0.11(-1.06%)
Jan 24, 2020 10.15 10.17 10.10 10.14 164,111 -0.01(-0.13%)
Jan 23, 2020 10.13 10.16 10.10 10.15 143,546 +0.02(+0.19%)
Jan 22, 2020 10.09 10.14 10.09 10.13 116,544 +0.06(+0.63%)
Jan 21, 2020 10.09 10.12 10.05 10.07 213,306 +0.00(+0.00%)
Jan 17, 2020 10.14 10.14 10.05 10.07 170,417 -0.03(-0.25%)
Jan 16, 2020 10.09 10.11 10.08 10.09 118,622 +0.01(+0.06%)
Jan 15, 2020 10.12 10.14 10.07 10.09 122,749 -0.04(-0.38%)
Jan 14, 2020 10.09 10.13 10.06 10.12 122,541 +0.05(+0.50%)
Jan 13, 2020 10.14 10.15 10.07 10.07 154,433 -0.04(-0.44%)
Jan 10, 2020 10.12 10.19 10.08 10.12 201,632 -0.01(-0.06%)
Jan 09, 2020 10.12 10.14 10.05 10.12 151,898 +0.01(+0.09%)
Jan 08, 2020 10.05 10.13 10.03 10.11 196,631 +0.08(+0.75%)
Jan 07, 2020 10.06 10.06 9.982 10.04 132,580 -0.01(-0.06%)
Jan 06, 2020 9.976 10.05 9.881 10.05 273,398 +0.07(+0.69%)
Jan 03, 2020 10.05 10.05 9.907 9.976 170,006 -0.04(-0.44%)
Jan 02, 2020 9.944 10.03 9.944 10.02 179,699 +0.09(+0.89%)
Dec 31, 2019 9.881 9.932 9.875 9.932 122,023 +0.04(+0.45%)
Dec 30, 2019 9.894 9.894 9.800 9.888 156,596 +0.01(+0.06%)
Dec 27, 2019 9.900 9.913 9.837 9.881 86,115 +0.00(+0.00%)
Dec 26, 2019 9.869 9.900 9.850 9.881 111,981 +0.02(+0.19%)
Dec 24, 2019 9.888 9.895 9.856 9.863 51,478 -0.03(-0.25%)
Dec 23, 2019 9.881 9.888 9.850 9.888 225,197 +0.06(+0.58%)
Dec 20, 2019 9.837 9.844 9.787 9.831 134,257 +0.03(+0.32%)
Dec 19, 2019 9.774 9.806 9.762 9.800 77,759 +0.05(+0.52%)
Dec 18, 2019 9.812 9.818 9.718 9.749 177,473 -0.06(-0.64%)
Dec 17, 2019 9.749 9.818 9.730 9.812 148,482 +0.07(+0.71%)
Dec 16, 2019 9.718 9.743 9.693 9.743 88,927 +0.06(+0.58%)
Dec 13, 2019 9.674 9.724 9.623 9.686 197,810 +0.03(+0.26%)
Dec 12, 2019 9.693 9.711 9.655 9.661 245,012 -0.03(-0.29%)
Dec 11, 2019 9.615 9.696 9.615 9.689 195,282 +0.07(+0.71%)
Dec 10, 2019 9.577 9.652 9.565 9.621 150,238 +0.04(+0.46%)
Dec 09, 2019 9.596 9.633 9.521 9.577 176,917 -0.01(-0.13%)
Dec 06, 2019 9.583 9.608 9.552 9.590 147,039 +0.03(+0.33%)
Dec 05, 2019 9.596 9.646 9.546 9.558 119,760 -0.04(-0.39%)
Dec 04, 2019 9.533 9.646 9.533 9.596 175,361 +0.04(+0.46%)
Dec 03, 2019 9.527 9.571 9.502 9.552 244,009 -0.01(-0.07%)
Dec 02, 2019 9.533 9.571 9.508 9.558 193,836 -0.01(-0.13%)
Nov 29, 2019 9.546 9.602 9.546 9.571 112,442 -0.01(-0.07%)
Nov 27, 2019 9.602 9.633 9.546 9.577 191,248 -0.02(-0.26%)
Nov 26, 2019 9.596 9.721 9.571 9.602 194,320 -0.04(-0.39%)
Nov 25, 2019 9.677 9.727 9.596 9.639 99,711 -0.06(-0.58%)
Nov 22, 2019 9.646 9.746 9.621 9.696 231,451 +0.08(+0.84%)
Nov 21, 2019 9.540 9.677 9.502 9.615 160,249 +0.07(+0.72%)
Nov 20, 2019 9.621 9.627 9.540 9.546 106,355 -0.08(-0.84%)
Nov 19, 2019 9.627 9.646 9.577 9.627 110,534 -0.02(-0.26%)
Nov 18, 2019 9.608 9.652 9.552 9.652 91,475 +0.04(+0.45%)
Nov 15, 2019 9.608 9.649 9.583 9.608 98,987 +0.02(+0.20%)
Nov 14, 2019 9.590 9.621 9.540 9.590 117,354 -0.00(-0.03%)
Nov 13, 2019 9.624 9.634 9.553 9.593 92,163 +0.01(+0.13%)
Nov 12, 2019 9.605 9.605 9.542 9.580 98,326 +0.01(+0.13%)
Nov 11, 2019 9.679 9.679 9.500 9.568 157,043 -0.08(-0.83%)
Nov 08, 2019 9.599 9.655 9.590 9.648 124,176 +0.05(+0.52%)
Nov 07, 2019 9.648 9.648 9.549 9.599 110,967 -0.05(-0.51%)
Nov 06, 2019 9.580 9.648 9.556 9.648 138,129 +0.06(+0.65%)
Nov 05, 2019 9.549 9.593 9.543 9.586 130,664 +0.04(+0.39%)
Nov 04, 2019 9.556 9.568 9.494 9.549 121,655 +0.01(+0.13%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.