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 )

13.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jun 29, 2018 9.114 9.136 9.092 9.119 112,079 +0.04(+0.49%)
Jun 28, 2018 9.163 9.174 9.020 9.075 273,176 -0.06(-0.60%)
Jun 27, 2018 9.163 9.185 9.114 9.130 169,474 -0.01(-0.12%)
Jun 26, 2018 9.152 9.169 9.125 9.141 155,422 +0.02(+0.18%)
Jun 25, 2018 9.114 9.130 9.077 9.125 230,865 +0.01(+0.12%)
Jun 22, 2018 9.174 9.174 9.103 9.114 159,907 -0.02(-0.18%)
Jun 21, 2018 9.180 9.180 9.125 9.130 194,032 -0.01(-0.06%)
Jun 20, 2018 9.125 9.141 9.103 9.136 183,204 +0.02(+0.24%)
Jun 19, 2018 9.081 9.114 9.064 9.114 291,250 +0.06(+0.61%)
Jun 18, 2018 8.987 9.059 8.987 9.059 227,340 +0.05(+0.55%)
Jun 15, 2018 9.009 8.987 9.009 90,322 +0.02(+0.25%)
Jun 14, 2018 9.009 9.037 8.965 8.987 170,621 +0.02(+0.21%)
Jun 13, 2018 9.001 9.044 8.968 8.968 221,735 +0.00(+0.00%)
Jun 12, 2018 8.941 8.984 8.935 8.968 218,774 +0.05(+0.55%)
Jun 11, 2018 8.946 8.973 8.891 8.919 217,875 +0.01(+0.06%)
Jun 08, 2018 8.935 8.935 8.891 8.913 218,346 -0.01(-0.06%)
Jun 07, 2018 8.908 8.930 8.897 8.919 108,621 +0.00(+0.00%)
Jun 06, 2018 8.864 8.919 146,545 +0.02(+0.18%)
Jun 05, 2018 8.908 8.919 8.891 8.902 202,839 +0.00(+0.00%)
Jun 04, 2018 8.935 8.935 8.880 8.902 267,214 +0.01(+0.12%)
Jun 01, 2018 8.848 8.891 8.837 8.891 162,026 +0.06(+0.68%)
May 31, 2018 8.831 8.848 8.798 8.831 206,936 +0.04(+0.44%)
May 30, 2018 8.820 8.820 8.782 8.793 189,660 -0.01(-0.06%)
May 29, 2018 8.727 8.798 8.727 8.798 209,207 +0.07(+0.75%)
May 25, 2018 8.733 8.733 8.733 0 -0.03(-0.37%)
May 24, 2018 8.820 8.820 8.744 8.766 199,860 -0.04(-0.43%)
May 23, 2018 8.777 8.804 8.755 8.804 116,548 +0.06(+0.69%)
May 22, 2018 8.727 8.766 8.727 8.744 118,158 -0.01(-0.06%)
May 21, 2018 8.787 8.837 8.749 8.749 264,702 -0.04(-0.44%)
May 18, 2018 8.760 8.793 8.744 8.787 180,174 +0.05(+0.63%)
May 17, 2018 8.766 8.766 8.727 8.733 130,003 -0.03(-0.37%)
May 16, 2018 8.722 8.766 8.695 8.766 127,855 +0.03(+0.38%)
May 15, 2018 8.727 8.755 8.678 8.733 252,654 +0.01(+0.13%)
May 14, 2018 8.755 8.755 8.667 8.722 179,911 -0.04(-0.44%)
May 11, 2018 8.733 8.771 8.722 8.760 158,618 +0.03(+0.31%)
May 10, 2018 8.749 8.760 8.689 8.733 216,011 +0.00(+0.03%)
May 09, 2018 8.708 8.731 8.694 8.730 94,179 +0.05(+0.56%)
May 08, 2018 8.703 8.703 8.665 8.681 190,077 -0.01(-0.12%)
May 07, 2018 8.681 8.698 8.665 8.692 215,457 +0.02(+0.25%)
May 04, 2018 8.692 8.703 8.660 8.670 186,901 -0.02(-0.25%)
May 03, 2018 8.736 8.752 8.670 8.692 297,116 -0.02(-0.19%)
May 02, 2018 8.654 8.708 8.643 8.708 253,381 +0.07(+0.75%)
May 01, 2018 8.670 8.676 8.622 8.643 217,893 +0.02(+0.19%)
Apr 30, 2018 8.665 8.668 8.605 8.627 254,094 -0.01(-0.06%)
Apr 27, 2018 8.676 8.676 8.611 8.633 179,146 -0.02(-0.25%)
Apr 26, 2018 8.616 8.670 8.611 8.654 98,964 +0.04(+0.44%)
Apr 25, 2018 8.660 8.660 8.600 8.616 161,547 -0.02(-0.19%)
Apr 24, 2018 8.676 8.684 8.627 8.633 187,676 -0.02(-0.25%)
Apr 23, 2018 8.627 8.660 8.597 8.654 132,682 +0.07(+0.76%)
Apr 20, 2018 8.660 8.660 8.578 8.589 149,945 -0.05(-0.57%)
Apr 19, 2018 8.611 8.660 8.611 8.638 108,451 -0.02(-0.19%)
Apr 18, 2018 8.676 8.676 8.649 8.654 123,699 -0.01(-0.13%)
Apr 17, 2018 8.676 8.676 8.627 8.665 223,169 -0.01(-0.06%)
Apr 16, 2018 8.638 8.670 8.589 8.670 104,338 +0.07(+0.76%)
Apr 13, 2018 8.622 8.622 8.584 8.605 302,431 +0.00(+0.00%)
Apr 12, 2018 8.622 8.633 8.573 8.605 231,641 -0.01(-0.09%)
Apr 11, 2018 8.624 8.640 8.592 8.614 185,686 +0.01(+0.06%)
Apr 10, 2018 8.689 8.694 8.603 8.608 343,524 -0.02(-0.25%)
Apr 09, 2018 8.630 8.651 8.614 8.630 195,273 +0.03(+0.31%)
Apr 06, 2018 8.624 8.624 8.592 8.603 247,133 +0.02(+0.25%)
Apr 05, 2018 8.603 8.608 8.533 8.581 190,132 +0.02(+0.19%)
Apr 04, 2018 8.501 8.587 8.501 8.565 267,759 -0.01(-0.06%)
Apr 03, 2018 8.554 8.570 8.517 8.570 246,743 +0.03(+0.38%)
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.