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 (%)
Mar 31, 2020 6.528 6.877 6.528 6.877 710,456 +0.40(+6.18%)
Mar 30, 2020 6.528 6.606 6.419 6.477 450,567 -0.10(-1.57%)
Mar 27, 2020 6.599 6.690 6.341 6.580 354,206 -0.25(-3.59%)
Mar 26, 2020 6.838 6.986 6.580 6.825 437,680 +0.06(+0.86%)
Mar 25, 2020 6.277 7.090 6.258 6.767 266,588 +0.41(+6.50%)
Mar 24, 2020 6.412 6.554 6.167 6.354 387,621 +0.10(+1.55%)
Mar 23, 2020 6.561 6.721 6.038 6.258 644,091 -0.36(-5.46%)
Mar 20, 2020 6.032 6.864 6.032 6.619 522,241 +0.68(+11.52%)
Mar 19, 2020 5.599 6.174 5.393 5.935 541,034 +0.09(+1.55%)
Mar 18, 2020 7.128 7.128 5.783 5.845 1,134,377 -1.43(-19.68%)
Mar 17, 2020 7.148 7.490 6.774 7.277 544,551 +0.00(+0.00%)
Mar 16, 2020 6.722 7.490 6.722 7.277 490,784 -0.83(-10.19%)
Mar 13, 2020 8.109 8.180 7.909 8.102 290,185 +0.20(+2.53%)
Mar 12, 2020 8.431 8.431 6.916 7.903 974,674 -0.85(-9.69%)
Mar 11, 2020 8.796 8.981 8.642 8.751 210,543 -0.27(-2.98%)
Mar 10, 2020 9.205 9.270 8.898 9.019 257,012 -0.03(-0.28%)
Mar 09, 2020 9.396 9.396 8.866 9.045 285,658 -0.63(-6.54%)
Mar 06, 2020 9.492 9.694 9.492 9.678 209,789 -0.04(-0.46%)
Mar 05, 2020 9.863 9.898 9.678 9.722 151,370 -0.24(-2.44%)
Mar 04, 2020 9.895 10.07 9.876 9.965 242,020 +0.20(+2.10%)
Mar 03, 2020 9.735 9.959 9.704 9.761 421,629 +0.10(+1.06%)
Mar 02, 2020 9.205 9.665 9.185 9.659 468,447 +0.47(+5.08%)
Feb 28, 2020 9.486 9.509 9.192 9.192 528,461 -0.49(-5.02%)
Feb 27, 2020 9.889 9.889 9.473 9.678 390,432 -0.28(-2.82%)
Feb 26, 2020 9.748 9.972 9.748 9.959 176,520 +0.23(+2.37%)
Feb 25, 2020 10.20 10.24 9.687 9.729 456,055 -0.43(-4.28%)
Feb 24, 2020 10.36 10.36 10.11 10.16 216,763 -0.23(-2.21%)
Feb 21, 2020 10.41 10.42 10.36 10.39 76,187 -0.02(-0.18%)
Feb 20, 2020 10.36 10.41 10.36 10.41 153,252 +0.05(+0.49%)
Feb 19, 2020 10.36 10.40 10.36 10.36 103,028 +0.01(+0.06%)
Feb 18, 2020 10.35 10.37 10.32 10.36 206,150 +0.01(+0.06%)
Feb 14, 2020 10.31 10.35 10.30 10.35 107,475 +0.04(+0.37%)
Feb 13, 2020 10.33 10.37 10.28 10.31 147,592 -0.05(-0.52%)
Feb 12, 2020 10.32 10.39 10.31 10.36 318,933 +0.06(+0.55%)
Feb 11, 2020 10.30 10.33 10.30 10.31 164,446 +0.02(+0.19%)
Feb 10, 2020 10.30 10.30 10.28 10.29 123,176 -0.01(-0.06%)
Feb 07, 2020 10.26 10.30 10.25 10.30 164,742 +0.05(+0.50%)
Feb 06, 2020 10.21 10.24 10.21 10.24 169,700 +0.04(+0.37%)
Feb 05, 2020 10.18 10.22 10.16 10.21 184,218 +0.05(+0.50%)
Feb 04, 2020 10.17 10.17 10.11 10.16 230,953 +0.08(+0.76%)
Feb 03, 2020 10.02 10.08 10.02 10.08 128,704 +0.11(+1.08%)
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%)
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.