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 )

13.37 +0.07 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 29, 2017 9.230 9.250 9.148 9.168 143,187 -0.04(-0.44%)
Sep 28, 2017 9.194 9.209 9.133 9.209 135,711 +0.06(+0.67%)
Sep 27, 2017 9.097 9.148 9.097 9.148 102,939 +0.09(+0.96%)
Sep 26, 2017 9.092 9.117 9.051 9.061 127,912 +0.00(+0.00%)
Sep 25, 2017 9.056 9.061 9.015 9.061 133,290 +0.03(+0.34%)
Sep 22, 2017 8.979 9.046 8.974 9.030 126,641 +0.06(+0.69%)
Sep 21, 2017 8.974 8.984 8.928 8.969 81,657 +0.03(+0.29%)
Sep 20, 2017 8.964 8.964 8.923 8.943 79,919 +0.03(+0.34%)
Sep 19, 2017 8.948 8.974 8.912 8.912 258,912 -0.04(-0.40%)
Sep 18, 2017 9.025 9.025 8.938 8.948 169,608 -0.02(-0.17%)
Sep 15, 2017 9.081 9.081 8.958 8.964 116,789 -0.05(-0.54%)
Sep 14, 2017 9.012 9.017 8.972 9.012 155,429 +0.03(+0.34%)
Sep 13, 2017 8.951 8.987 8.946 8.982 96,425 +0.06(+0.63%)
Sep 12, 2017 8.931 8.966 8.916 8.926 140,270 +0.02(+0.17%)
Sep 11, 2017 8.900 8.946 8.895 8.911 113,814 +0.04(+0.46%)
Sep 08, 2017 8.905 8.926 8.865 8.870 106,647 -0.04(-0.46%)
Sep 07, 2017 8.890 8.946 8.875 8.911 115,550 +0.01(+0.06%)
Sep 06, 2017 8.885 8.905 8.839 8.905 68,872 +0.04(+0.40%)
Sep 05, 2017 8.865 8.880 8.839 8.870 77,567 +0.00(+0.00%)
Sep 01, 2017 8.880 8.895 8.855 8.870 94,038 +0.03(+0.34%)
Aug 31, 2017 8.911 8.911 8.839 8.840 157,244 -0.07(-0.80%)
Aug 30, 2017 8.834 8.911 8.830 8.911 120,786 +0.09(+0.98%)
Aug 29, 2017 8.829 8.885 8.809 8.824 142,808 -0.05(-0.52%)
Aug 28, 2017 8.916 8.916 8.829 8.870 104,948 -0.03(-0.29%)
Aug 25, 2017 8.895 8.900 8.824 8.895 62,020 +0.05(+0.58%)
Aug 24, 2017 8.839 8.865 8.809 8.844 112,770 +0.03(+0.29%)
Aug 23, 2017 8.748 8.865 8.732 8.819 278,540 +0.02(+0.23%)
Aug 22, 2017 8.697 8.804 8.697 8.799 74,686 +0.11(+1.23%)
Aug 21, 2017 8.727 8.743 8.682 8.692 94,262 -0.04(-0.47%)
Aug 18, 2017 8.743 8.743 8.687 8.732 84,665 -0.01(-0.06%)
Aug 17, 2017 8.788 8.794 8.717 8.738 233,651 -0.06(-0.69%)
Aug 16, 2017 8.799 8.799 8.773 8.799 54,192 +0.03(+0.35%)
Aug 15, 2017 8.783 8.799 8.743 8.768 64,338 -0.05(-0.58%)
Aug 14, 2017 8.788 8.824 8.763 8.819 76,088 +0.07(+0.76%)
Aug 11, 2017 8.646 8.870 8.148 8.753 461,351 +0.01(+0.12%)
Aug 10, 2017 8.900 8.900 8.595 8.743 246,868 -0.17(-1.91%)
Aug 09, 2017 8.878 8.913 8.847 8.913 78,267 +0.02(+0.17%)
Aug 08, 2017 8.928 8.928 8.873 8.898 58,244 -0.03(-0.28%)
Aug 07, 2017 8.928 8.842 8.923 103,537 +0.05(+0.51%)
Aug 04, 2017 8.953 8.958 8.852 8.878 112,935 -0.07(-0.79%)
Aug 03, 2017 8.958 8.964 8.918 8.948 99,877 +0.01(+0.06%)
Aug 02, 2017 8.933 8.943 8.903 8.943 87,035 +0.02(+0.23%)
Aug 01, 2017 8.903 8.938 8.888 8.923 131,862 +0.06(+0.68%)
Jul 31, 2017 8.868 8.868 8.812 8.863 170,669 +0.01(+0.06%)
Jul 28, 2017 8.792 8.928 8.741 8.857 101,190 +0.06(+0.63%)
Jul 27, 2017 8.893 8.893 8.772 8.802 90,225 -0.09(-1.02%)
Jul 26, 2017 8.918 8.928 8.873 8.893 99,315 -0.02(-0.17%)
Jul 25, 2017 8.933 8.933 8.863 8.908 81,164 +0.00(+0.00%)
Jul 24, 2017 8.918 8.938 8.852 8.908 83,526 +0.03(+0.28%)
Jul 21, 2017 8.868 8.923 8.868 8.883 142,573 +0.01(+0.11%)
Jul 20, 2017 8.873 8.883 8.832 8.873 90,568 +0.00(+0.04%)
Jul 19, 2017 8.873 8.888 8.827 8.869 179,364 -0.00(-0.04%)
Jul 18, 2017 8.863 8.878 8.837 8.873 68,074 +0.02(+0.17%)
Jul 17, 2017 8.923 8.923 8.852 8.857 53,739 -0.06(-0.68%)
Jul 14, 2017 8.913 8.923 8.883 8.918 55,842 +0.02(+0.23%)
Jul 13, 2017 8.933 8.938 8.883 8.898 77,285 -0.00(-0.03%)
Jul 12, 2017 8.915 8.946 8.885 8.900 95,253 +0.02(+0.23%)
Jul 11, 2017 8.915 8.925 8.855 8.880 72,402 -0.04(-0.45%)
Jul 10, 2017 8.946 8.946 8.855 8.920 82,338 +0.02(+0.23%)
Jul 07, 2017 8.850 8.920 8.825 8.900 125,016 +0.09(+1.02%)
Jul 06, 2017 8.815 8.865 8.771 8.810 75,160 +0.02(+0.17%)
Jul 05, 2017 8.865 8.878 8.775 8.795 89,695 -0.09(-1.02%)
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.