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 )

13.58 -0.04 (-0.29%)
Streaming Delayed Price Updated: 12:10 PM EDT, Jun 18, 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 (%)
May 31, 2018 8.675 8.691 8.642 8.675 210,670 +0.04(+0.43%)
May 30, 2018 8.664 8.664 8.626 8.637 193,083 -0.01(-0.06%)
May 29, 2018 8.573 8.642 8.573 8.642 212,982 +0.06(+0.75%)
May 25, 2018 8.578 8.578 8.578 0 -0.03(-0.37%)
May 24, 2018 8.664 8.664 8.589 8.610 203,466 -0.04(-0.43%)
May 23, 2018 8.621 8.648 8.600 8.648 118,651 +0.06(+0.69%)
May 22, 2018 8.573 8.610 8.573 8.589 120,290 -0.01(-0.06%)
May 21, 2018 8.632 8.680 8.594 8.594 269,478 -0.04(-0.44%)
May 18, 2018 8.605 8.637 8.589 8.632 183,425 +0.05(+0.63%)
May 17, 2018 8.610 8.610 8.573 8.578 132,349 -0.03(-0.37%)
May 16, 2018 8.567 8.610 8.540 8.610 130,162 +0.03(+0.38%)
May 15, 2018 8.573 8.600 8.524 8.578 257,213 +0.01(+0.13%)
May 14, 2018 8.600 8.600 8.514 8.567 183,157 -0.04(-0.44%)
May 11, 2018 8.578 8.616 8.567 8.605 161,480 +0.03(+0.31%)
May 10, 2018 8.594 8.605 8.535 8.578 219,908 +0.00(+0.03%)
May 09, 2018 8.554 8.576 8.540 8.575 95,878 +0.05(+0.56%)
May 08, 2018 8.549 8.549 8.512 8.527 193,506 -0.01(-0.12%)
May 07, 2018 8.527 8.543 8.511 8.538 219,344 +0.02(+0.25%)
May 04, 2018 8.538 8.549 8.506 8.517 190,273 -0.02(-0.25%)
May 03, 2018 8.581 8.597 8.517 8.538 302,476 -0.02(-0.19%)
May 02, 2018 8.501 8.554 8.490 8.554 257,952 +0.06(+0.75%)
May 01, 2018 8.517 8.522 8.469 8.490 221,824 +0.02(+0.19%)
Apr 30, 2018 8.511 8.515 8.453 8.474 258,679 -0.01(-0.06%)
Apr 27, 2018 8.522 8.522 8.458 8.480 182,379 -0.02(-0.25%)
Apr 26, 2018 8.464 8.517 8.458 8.501 100,750 +0.04(+0.44%)
Apr 25, 2018 8.506 8.506 8.448 8.464 164,462 -0.02(-0.19%)
Apr 24, 2018 8.522 8.530 8.474 8.480 191,062 -0.02(-0.25%)
Apr 23, 2018 8.474 8.506 8.445 8.501 135,076 +0.06(+0.76%)
Apr 20, 2018 8.506 8.506 8.426 8.437 152,651 -0.05(-0.57%)
Apr 19, 2018 8.458 8.506 8.458 8.485 110,408 -0.02(-0.19%)
Apr 18, 2018 8.522 8.522 8.495 8.501 125,931 -0.01(-0.13%)
Apr 17, 2018 8.522 8.522 8.474 8.511 227,196 -0.01(-0.06%)
Apr 16, 2018 8.485 8.517 8.437 8.517 106,221 +0.06(+0.76%)
Apr 13, 2018 8.469 8.469 8.432 8.453 307,887 +0.00(+0.00%)
Apr 12, 2018 8.469 8.480 8.421 8.453 235,821 -0.01(-0.09%)
Apr 11, 2018 8.471 8.487 8.440 8.461 189,036 +0.01(+0.06%)
Apr 10, 2018 8.535 8.540 8.450 8.456 349,722 -0.02(-0.25%)
Apr 09, 2018 8.477 8.498 8.461 8.477 198,796 +0.03(+0.31%)
Apr 06, 2018 8.471 8.471 8.440 8.450 251,592 +0.02(+0.25%)
Apr 05, 2018 8.450 8.456 8.382 8.429 193,563 +0.02(+0.19%)
Apr 04, 2018 8.350 8.434 8.350 8.413 272,590 -0.01(-0.06%)
Apr 03, 2018 8.403 8.419 8.366 8.419 251,195 +0.03(+0.38%)
Apr 02, 2018 8.429 8.429 8.360 8.387 296,421 -0.01(-0.06%)
Mar 29, 2018 8.392 8.392 8.392 0 +0.03(+0.32%)
Mar 28, 2018 8.355 8.376 8.339 8.366 101,933 +0.02(+0.19%)
Mar 27, 2018 8.366 8.379 8.329 8.350 124,308 -0.02(-0.25%)
Mar 26, 2018 8.403 8.403 8.334 8.371 128,746 +0.03(+0.32%)
Mar 23, 2018 8.329 8.387 8.315 8.345 163,412 +0.03(+0.38%)
Mar 22, 2018 8.323 8.323 8.297 8.313 79,101 -0.04(-0.44%)
Mar 21, 2018 8.355 8.360 8.313 8.350 106,084 +0.02(+0.25%)
Mar 20, 2018 8.308 8.345 8.308 8.329 141,708 -0.01(-0.06%)
Mar 19, 2018 8.392 8.392 8.271 8.334 383,207 -0.06(-0.69%)
Mar 16, 2018 8.413 8.413 8.366 8.392 149,434 -0.01(-0.06%)
Mar 15, 2018 8.366 8.397 8.366 8.397 97,616 +0.02(+0.25%)
Mar 14, 2018 8.419 8.419 8.355 8.376 104,194 +0.00(+0.00%)
Mar 13, 2018 8.366 8.376 8.355 8.376 111,250 +0.02(+0.19%)
Mar 12, 2018 8.366 8.366 8.323 8.360 177,740 +0.03(+0.32%)
Mar 09, 2018 8.392 8.392 8.318 8.334 365,454 +0.02(+0.19%)
Mar 08, 2018 8.366 8.366 8.297 8.318 191,634 +0.01(+0.16%)
Mar 07, 2018 8.284 8.305 143,683 +0.00(+0.00%)
Mar 06, 2018 8.310 8.310 8.263 8.305 200,986 +0.02(+0.19%)
Mar 05, 2018 8.242 8.289 8.242 8.289 181,028 +0.05(+0.57%)
Mar 02, 2018 8.237 8.265 8.232 8.242 124,008 +0.00(+0.00%)
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.