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 (%)
Sep 30, 2022 9.344 9.384 9.221 9.319 116,733 +0.03(+0.35%)
Sep 29, 2022 9.490 9.490 9.270 9.287 217,327 -0.24(-2.56%)
Sep 28, 2022 9.115 9.531 9.115 9.531 159,365 +0.42(+4.56%)
Sep 27, 2022 9.140 9.189 9.115 9.115 78,854 +0.00(+0.00%)
Sep 26, 2022 9.254 9.287 9.087 9.115 130,787 -0.21(-2.27%)
Sep 23, 2022 9.425 9.466 9.295 9.327 87,096 -0.20(-2.14%)
Sep 22, 2022 9.629 9.653 9.523 9.531 72,077 -0.06(-0.59%)
Sep 21, 2022 9.629 9.653 9.588 9.588 69,459 +0.01(+0.08%)
Sep 20, 2022 9.686 9.701 9.580 9.580 29,443 -0.15(-1.51%)
Sep 19, 2022 9.849 9.849 9.702 9.726 78,344 -0.12(-1.24%)
Sep 16, 2022 9.735 9.889 9.637 9.849 212,556 +0.08(+0.83%)
Sep 15, 2022 9.832 9.847 9.759 9.767 34,600 -0.11(-1.15%)
Sep 14, 2022 9.873 9.944 9.865 9.881 54,088 +0.04(+0.41%)
Sep 13, 2022 9.938 9.995 9.824 9.840 72,166 -0.19(-1.87%)
Sep 12, 2022 10.16 10.19 10.03 10.03 58,752 -0.09(-0.89%)
Sep 09, 2022 10.04 10.22 9.881 10.12 207,719 +0.19(+1.89%)
Sep 08, 2022 9.751 9.954 9.751 9.930 46,815 +0.08(+0.79%)
Sep 07, 2022 9.756 9.925 9.756 9.853 57,488 +0.02(+0.25%)
Sep 06, 2022 9.909 9.962 9.788 9.828 57,049 -0.06(-0.57%)
Sep 02, 2022 9.941 10.01 9.869 9.885 65,364 +0.01(+0.08%)
Sep 01, 2022 9.941 9.969 9.836 9.877 87,426 -0.10(-0.97%)
Aug 31, 2022 10.18 10.18 9.974 9.974 162,902 -0.09(-0.88%)
Aug 30, 2022 10.10 10.22 10.06 10.06 85,032 -0.14(-1.35%)
Aug 29, 2022 10.18 10.22 10.13 10.20 58,320 +0.02(+0.16%)
Aug 26, 2022 10.31 10.34 10.18 10.18 21,429 -0.14(-1.33%)
Aug 25, 2022 10.34 10.36 10.28 10.32 39,424 +0.04(+0.39%)
Aug 24, 2022 10.28 10.32 10.22 10.28 32,258 +0.06(+0.55%)
Aug 23, 2022 10.18 10.26 10.16 10.22 70,488 +0.02(+0.16%)
Aug 22, 2022 10.26 10.31 10.17 10.21 69,118 -0.13(-1.25%)
Aug 19, 2022 10.37 10.37 10.26 10.34 121,584 -0.06(-0.54%)
Aug 18, 2022 10.43 10.43 10.37 10.39 47,525 -0.01(-0.08%)
Aug 17, 2022 10.45 10.45 10.35 10.40 120,751 -0.05(-0.46%)
Aug 16, 2022 10.46 10.47 10.41 10.45 49,763 +0.02(+0.16%)
Aug 15, 2022 10.41 10.46 10.38 10.43 86,796 +0.04(+0.39%)
Aug 12, 2022 10.42 10.46 10.34 10.39 90,604 +0.02(+0.23%)
Aug 11, 2022 10.45 10.46 10.33 10.37 94,817 +0.06(+0.59%)
Aug 10, 2022 10.27 10.35 10.21 10.31 103,777 +0.16(+1.58%)
Aug 09, 2022 10.12 10.15 10.07 10.15 88,651 +0.06(+0.55%)
Aug 08, 2022 10.11 10.15 10.07 10.09 76,337 +0.03(+0.32%)
Aug 05, 2022 10.07 10.08 9.997 10.06 110,261 -0.01(-0.08%)
Aug 04, 2022 10.09 10.13 10.04 10.07 113,186 +0.04(+0.40%)
Aug 03, 2022 9.900 10.04 9.892 10.03 56,538 +0.14(+1.46%)
Aug 02, 2022 9.844 9.900 9.812 9.884 86,651 +0.04(+0.41%)
Aug 01, 2022 9.788 9.884 9.788 9.844 241,415 +0.06(+0.57%)
Jul 29, 2022 9.796 9.852 9.756 9.788 196,728 +0.06(+0.58%)
Jul 28, 2022 9.708 9.812 9.676 9.732 135,760 +0.00(+0.00%)
Jul 27, 2022 9.628 9.788 9.628 9.732 128,966 +0.10(+1.08%)
Jul 26, 2022 9.708 9.716 9.580 9.628 111,709 -0.08(-0.83%)
Jul 25, 2022 9.732 9.732 9.652 9.708 76,140 +0.08(+0.83%)
Jul 22, 2022 9.732 9.732 9.580 9.628 151,474 -0.01(-0.08%)
Jul 21, 2022 9.460 9.636 9.436 9.636 108,581 +0.18(+1.95%)
Jul 20, 2022 9.388 9.468 9.340 9.452 142,242 +0.09(+0.94%)
Jul 19, 2022 9.260 9.379 9.228 9.364 79,457 +0.15(+1.65%)
Jul 18, 2022 9.364 9.364 9.204 9.212 108,472 -0.10(-1.03%)
Jul 15, 2022 9.348 9.396 9.271 9.308 72,799 +0.01(+0.09%)
Jul 14, 2022 9.292 9.300 9.204 9.300 70,955 +0.00(+0.04%)
Jul 13, 2022 9.264 9.296 9.216 9.296 83,312 -0.02(-0.17%)
Jul 12, 2022 9.256 9.331 9.256 9.312 141,691 +0.06(+0.69%)
Jul 11, 2022 9.312 9.312 9.200 9.248 127,158 -0.07(-0.77%)
Jul 08, 2022 9.319 9.359 9.216 9.319 88,199 -0.04(-0.42%)
Jul 07, 2022 9.272 9.367 9.248 9.359 180,375 +0.10(+1.11%)
Jul 06, 2022 9.224 9.280 9.208 9.256 104,161 +0.02(+0.26%)
Jul 05, 2022 9.288 9.312 9.216 9.232 121,806 -0.08(-0.85%)
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.