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 )

13.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 6.472 6.817 6.472 6.817 716,644 +0.40(+6.18%)
Mar 30, 2020 6.472 6.549 6.363 6.421 454,492 -0.10(-1.57%)
Mar 27, 2020 6.542 6.632 6.287 6.523 357,291 -0.24(-3.59%)
Mar 26, 2020 6.779 6.926 6.523 6.766 441,491 +0.06(+0.86%)
Mar 25, 2020 6.223 7.028 6.203 6.709 268,910 +0.41(+6.50%)
Mar 24, 2020 6.357 6.498 6.114 6.299 390,997 +0.10(+1.55%)
Mar 23, 2020 6.504 6.663 5.986 6.203 649,701 -0.36(-5.46%)
Mar 20, 2020 5.980 6.805 5.980 6.562 526,790 +0.68(+11.52%)
Mar 19, 2020 5.551 6.120 5.347 5.884 545,746 +0.09(+1.55%)
Mar 18, 2020 7.067 7.067 5.733 5.794 1,144,257 -1.42(-19.68%)
Mar 17, 2020 7.086 7.425 6.715 7.214 549,293 +0.00(+0.00%)
Mar 16, 2020 6.664 7.425 6.664 7.214 495,059 -0.82(-10.19%)
Mar 13, 2020 8.039 8.109 7.841 8.033 292,713 +0.20(+2.53%)
Mar 12, 2020 8.359 8.359 6.856 7.834 983,163 -0.84(-9.69%)
Mar 11, 2020 8.720 8.903 8.568 8.675 212,376 -0.27(-2.98%)
Mar 10, 2020 9.125 9.190 8.821 8.941 259,251 -0.03(-0.28%)
Mar 09, 2020 9.315 9.315 8.789 8.967 288,146 -0.63(-6.54%)
Mar 06, 2020 9.410 9.610 9.410 9.594 211,616 -0.04(-0.46%)
Mar 05, 2020 9.778 9.812 9.594 9.638 152,688 -0.24(-2.44%)
Mar 04, 2020 9.810 9.981 9.791 9.879 244,128 +0.20(+2.10%)
Mar 03, 2020 9.651 9.873 9.620 9.677 425,301 +0.10(+1.06%)
Mar 02, 2020 9.125 9.581 9.106 9.575 472,527 +0.46(+5.08%)
Feb 28, 2020 9.404 9.427 9.113 9.113 533,064 -0.48(-5.02%)
Feb 27, 2020 9.803 9.803 9.391 9.594 393,833 -0.28(-2.82%)
Feb 26, 2020 9.664 9.886 9.664 9.873 178,057 +0.23(+2.37%)
Feb 25, 2020 10.11 10.15 9.604 9.645 460,027 -0.43(-4.28%)
Feb 24, 2020 10.27 10.27 10.02 10.08 218,651 -0.23(-2.21%)
Feb 21, 2020 10.32 10.33 10.27 10.30 76,850 -0.02(-0.18%)
Feb 20, 2020 10.27 10.32 10.27 10.32 154,587 +0.05(+0.49%)
Feb 19, 2020 10.27 10.31 10.27 10.27 103,925 +0.01(+0.06%)
Feb 18, 2020 10.26 10.28 10.23 10.27 207,945 +0.01(+0.06%)
Feb 14, 2020 10.22 10.26 10.21 10.26 108,411 +0.04(+0.37%)
Feb 13, 2020 10.24 10.28 10.19 10.22 148,877 -0.05(-0.52%)
Feb 12, 2020 10.23 10.30 10.22 10.28 321,711 +0.06(+0.55%)
Feb 11, 2020 10.21 10.25 10.21 10.22 165,878 +0.02(+0.19%)
Feb 10, 2020 10.21 10.21 10.19 10.20 124,249 -0.01(-0.06%)
Feb 07, 2020 10.17 10.21 10.16 10.21 166,177 +0.05(+0.50%)
Feb 06, 2020 10.12 10.16 10.12 10.16 171,178 +0.04(+0.37%)
Feb 05, 2020 10.09 10.13 10.07 10.12 185,822 +0.05(+0.50%)
Feb 04, 2020 10.08 10.08 10.02 10.07 232,964 +0.08(+0.75%)
Feb 03, 2020 9.929 9.992 9.929 9.992 129,825 +0.11(+1.08%)
Jan 31, 2020 9.955 9.980 9.854 9.885 166,177 -0.08(-0.82%)
Jan 30, 2020 9.967 9.986 9.936 9.967 109,300 +0.00(+0.00%)
Jan 29, 2020 9.961 10.01 9.948 9.967 149,812 +0.00(+0.00%)
Jan 28, 2020 9.942 9.986 9.942 9.967 88,980 +0.03(+0.25%)
Jan 27, 2020 10.01 10.02 9.860 9.942 298,250 -0.11(-1.06%)
Jan 24, 2020 10.06 10.08 10.02 10.05 165,541 -0.01(-0.12%)
Jan 23, 2020 10.04 10.07 10.02 10.06 144,796 +0.02(+0.19%)
Jan 22, 2020 10.00 10.05 9.999 10.04 117,559 +0.06(+0.63%)
Jan 21, 2020 9.999 10.03 9.961 9.980 215,163 +0.00(+0.00%)
Jan 17, 2020 10.05 10.06 9.967 9.980 171,902 -0.03(-0.25%)
Jan 16, 2020 10.00 10.02 9.992 10.00 119,655 +0.01(+0.06%)
Jan 15, 2020 10.03 10.05 9.986 9.999 123,818 -0.04(-0.38%)
Jan 14, 2020 9.999 10.04 9.973 10.04 123,608 +0.05(+0.50%)
Jan 13, 2020 10.06 10.06 9.986 9.986 155,778 -0.04(-0.44%)
Jan 10, 2020 10.03 10.10 9.992 10.03 203,388 -0.01(-0.06%)
Jan 09, 2020 10.04 10.06 9.967 10.04 153,221 +0.01(+0.09%)
Jan 08, 2020 9.965 10.04 9.940 10.03 198,344 +0.07(+0.75%)
Jan 07, 2020 9.971 9.971 9.896 9.952 133,735 -0.01(-0.06%)
Jan 06, 2020 9.890 9.958 9.796 9.958 275,779 +0.07(+0.69%)
Jan 03, 2020 9.965 9.965 9.821 9.890 171,486 -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.