Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

14.78 +0.06 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2016 6.731 6.740 6.713 6.722 89,334 +0.03(+0.40%)
May 27, 2016 6.718 6.695 6.695 6.695 63,244 +0.00(+0.05%)
May 26, 2016 6.691 6.713 6.671 6.692 71,405 +0.01(+0.08%)
May 25, 2016 6.641 6.686 6.641 6.686 100,974 +0.09(+1.29%)
May 24, 2016 6.633 6.660 6.597 6.601 76,536 -0.03(-0.41%)
May 23, 2016 6.610 6.637 6.601 6.628 104,800 +0.04(+0.61%)
May 20, 2016 6.610 6.619 6.561 6.588 57,839 +0.01(+0.14%)
May 19, 2016 6.615 6.615 6.554 6.579 93,552 -0.06(-0.88%)
May 18, 2016 6.601 6.664 6.538 6.637 78,135 +0.04(+0.68%)
May 17, 2016 6.588 6.597 6.520 6.592 65,843 +0.03(+0.48%)
May 16, 2016 6.601 6.650 6.538 6.561 159,003 +0.00(+0.07%)
May 13, 2016 6.543 6.570 6.525 6.556 87,967 +0.03(+0.48%)
May 12, 2016 6.574 6.574 6.507 6.525 162,279 -0.01(-0.17%)
May 11, 2016 6.545 6.545 6.509 6.536 76,839 +0.00(+0.00%)
May 10, 2016 6.554 6.563 6.493 6.536 113,669 +0.03(+0.48%)
May 09, 2016 6.549 6.580 6.491 6.505 63,848 -0.04(-0.68%)
May 06, 2016 6.594 6.594 6.500 6.549 120,281 -0.04(-0.67%)
May 05, 2016 6.576 6.616 6.540 6.594 103,910 +0.01(+0.20%)
May 04, 2016 6.580 6.580 6.549 6.580 82,510 -0.02(-0.34%)
May 03, 2016 6.558 6.616 6.528 6.603 44,511 +0.04(+0.68%)
May 02, 2016 6.572 6.629 6.523 6.558 159,416 +0.00(+0.07%)
Apr 29, 2016 6.634 6.647 6.545 6.554 92,678 -0.06(-0.88%)
Apr 28, 2016 6.603 6.647 6.576 6.612 243,106 +0.03(+0.47%)
Apr 27, 2016 6.572 6.603 6.540 6.580 75,289 +0.03(+0.48%)
Apr 26, 2016 6.558 6.563 6.509 6.549 95,359 +0.02(+0.27%)
Apr 25, 2016 6.549 6.558 6.507 6.532 118,022 -0.01(-0.20%)
Apr 22, 2016 6.536 6.545 6.509 6.545 110,886 +0.02(+0.27%)
Apr 21, 2016 6.456 6.527 6.442 6.527 70,698 +0.09(+1.45%)
Apr 20, 2016 6.407 6.434 6.331 6.434 123,758 +0.03(+0.42%)
Apr 19, 2016 6.398 6.442 6.369 6.407 129,695 +0.04(+0.56%)
Apr 18, 2016 6.322 6.376 6.309 6.371 199,634 +0.06(+0.99%)
Apr 15, 2016 6.367 6.389 6.300 6.309 86,335 -0.07(-1.05%)
Apr 14, 2016 6.407 6.407 6.336 6.376 103,456 +0.01(+0.17%)
Apr 13, 2016 6.382 6.387 6.338 6.365 96,649 +0.00(+0.07%)
Apr 12, 2016 6.356 6.387 6.334 6.360 57,235 +0.00(+0.00%)
Apr 11, 2016 6.378 6.387 6.347 6.360 65,960 +0.02(+0.28%)
Apr 08, 2016 6.373 6.378 6.338 6.342 121,551 +0.00(+0.00%)
Apr 07, 2016 6.334 6.347 6.285 6.342 104,130 +0.01(+0.14%)
Apr 06, 2016 6.263 6.342 6.263 6.334 66,193 +0.05(+0.77%)
Apr 05, 2016 6.285 6.299 6.241 6.285 66,030 -0.02(-0.28%)
Apr 04, 2016 6.373 6.373 6.281 6.303 97,505 -0.05(-0.76%)
Apr 01, 2016 6.351 6.363 6.316 6.351 72,515 -0.01(-0.14%)
Mar 31, 2016 6.334 6.365 6.310 6.360 94,360 +0.03(+0.49%)
Mar 30, 2016 6.267 6.329 6.263 6.329 123,594 +0.09(+1.49%)
Mar 29, 2016 6.201 6.237 6.197 6.237 76,600 +0.03(+0.50%)
Mar 28, 2016 6.259 6.259 6.168 6.206 66,180 -0.01(-0.21%)
Mar 24, 2016 6.272 6.219 6.219 6.219 118,041 -0.06(-0.98%)
Mar 23, 2016 6.294 6.334 6.250 6.281 196,603 +0.00(+0.07%)
Mar 22, 2016 6.223 6.294 6.223 6.276 73,072 -0.00(-0.07%)
Mar 21, 2016 6.254 6.305 6.254 6.281 194,329 +0.01(+0.14%)
Mar 18, 2016 6.263 6.338 6.228 6.272 118,836 +0.02(+0.35%)
Mar 17, 2016 6.179 6.258 6.179 6.250 175,245 +0.08(+1.22%)
Mar 16, 2016 6.069 6.175 6.060 6.175 128,944 +0.11(+1.82%)
Mar 15, 2016 6.034 6.069 6.034 6.064 65,931 +0.00(+0.07%)
Mar 14, 2016 6.082 6.082 6.051 6.060 96,701 -0.02(-0.36%)
Mar 11, 2016 6.069 6.091 6.064 6.082 126,363 +0.04(+0.73%)
Mar 10, 2016 6.069 6.078 5.976 6.038 86,410 +0.02(+0.33%)
Mar 09, 2016 5.952 6.031 5.952 6.018 158,082 +0.04(+0.66%)
Mar 08, 2016 5.917 5.983 5.890 5.979 239,980 +0.08(+1.41%)
Mar 07, 2016 5.874 5.926 5.874 5.896 87,152 +0.03(+0.45%)
Mar 04, 2016 5.856 5.909 5.834 5.869 119,827 +0.04(+0.75%)
Mar 03, 2016 5.821 5.839 5.791 5.826 80,601 +0.03(+0.45%)
Mar 02, 2016 5.834 5.839 5.771 5.799 159,575 -0.03(-0.53%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.