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 )

13.49 +0.06 (+0.45%)
Streaming Delayed Price Updated: 9:34 AM EDT, Jun 5, 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 (%)
Jul 31, 2014 6.760 6.760 6.607 6.678 218,498 -0.10(-1.54%)
Jul 30, 2014 6.831 6.831 6.768 6.783 147,686 -0.06(-0.82%)
Jul 29, 2014 6.816 6.842 6.790 6.839 206,583 +0.03(+0.38%)
Jul 28, 2014 6.861 6.861 6.775 6.813 281,412 -0.02(-0.33%)
Jul 25, 2014 6.846 6.857 6.824 6.835 113,729 +0.01(+0.16%)
Jul 24, 2014 6.839 6.849 6.824 6.824 145,130 +0.00(+0.00%)
Jul 23, 2014 6.865 6.869 6.824 6.824 213,040 -0.03(-0.44%)
Jul 22, 2014 6.861 6.880 6.813 6.854 264,103 -0.01(-0.22%)
Jul 21, 2014 6.884 6.884 6.809 6.869 148,390 -0.00(-0.05%)
Jul 18, 2014 6.828 6.876 6.801 6.872 184,773 +0.07(+1.04%)
Jul 17, 2014 6.805 6.809 6.775 6.801 151,465 -0.00(-0.05%)
Jul 16, 2014 6.813 6.846 6.786 6.805 228,059 -0.02(-0.27%)
Jul 15, 2014 6.820 6.880 6.809 6.824 172,516 +0.01(+0.22%)
Jul 14, 2014 6.820 6.820 6.790 6.809 60,731 +0.00(+0.00%)
Jul 11, 2014 6.801 6.820 6.753 6.809 158,697 +0.02(+0.33%)
Jul 10, 2014 6.786 6.865 6.764 6.786 119,329 -0.00(-0.03%)
Jul 09, 2014 6.811 6.814 6.777 6.788 157,302 +0.01(+0.16%)
Jul 08, 2014 6.848 6.848 6.773 6.777 239,426 -0.06(-0.82%)
Jul 07, 2014 6.814 6.851 6.814 6.833 156,631 +0.03(+0.44%)
Jul 03, 2014 6.863 6.803 6.803 6.803 85,633 -0.04(-0.60%)
Jul 02, 2014 6.885 6.889 6.822 6.844 79,405 -0.02(-0.27%)
Jul 01, 2014 6.941 6.941 6.859 6.863 253,634 -0.06(-0.91%)
Jun 30, 2014 6.859 6.955 6.859 6.926 335,815 +0.06(+0.87%)
Jun 27, 2014 6.811 6.870 6.794 6.866 116,103 +0.06(+0.93%)
Jun 26, 2014 6.796 6.803 6.767 6.803 91,789 +0.01(+0.11%)
Jun 25, 2014 6.740 6.814 6.740 6.796 157,302 +0.04(+0.55%)
Jun 24, 2014 6.729 6.796 6.729 6.759 123,581 +0.03(+0.39%)
Jun 23, 2014 6.762 6.762 6.721 6.733 181,484 +0.00(+0.06%)
Jun 20, 2014 6.747 6.747 6.710 6.729 93,852 +0.01(+0.17%)
Jun 19, 2014 6.721 6.729 6.677 6.718 219,731 -0.00(-0.06%)
Jun 18, 2014 6.729 6.729 6.692 6.721 177,595 +0.00(+0.06%)
Jun 17, 2014 6.695 6.721 6.643 6.718 222,660 +0.03(+0.39%)
Jun 16, 2014 6.755 6.755 6.666 6.692 198,188 -0.04(-0.55%)
Jun 13, 2014 6.762 6.796 6.725 6.729 114,003 -0.02(-0.28%)
Jun 12, 2014 6.740 6.747 6.718 6.747 135,112 +0.01(+0.11%)
Jun 11, 2014 6.727 6.742 6.723 6.740 148,656 +0.02(+0.25%)
Jun 10, 2014 6.709 6.723 6.690 6.723 86,608 +0.07(+1.00%)
Jun 06, 2014 6.687 6.701 6.642 6.657 170,893 +0.00(+0.00%)
Jun 05, 2014 6.705 6.705 6.624 6.657 166,969 -0.01(-0.11%)
Jun 04, 2014 6.683 6.698 6.664 6.664 128,429 +0.01(+0.11%)
Jun 03, 2014 6.705 6.727 6.650 6.657 371,910 -0.05(-0.72%)
Jun 02, 2014 6.720 6.751 6.705 6.705 142,523 -0.02(-0.33%)
May 30, 2014 6.768 6.779 6.727 6.727 172,788 -0.04(-0.60%)
May 29, 2014 6.771 6.790 6.753 6.768 207,543 +0.02(+0.33%)
May 28, 2014 6.731 6.749 6.709 6.746 179,369 +0.01(+0.22%)
May 27, 2014 6.709 6.738 6.705 6.731 180,605 +0.01(+0.22%)
May 23, 2014 6.723 6.716 6.716 6.716 97,611 +0.00(+0.06%)
May 22, 2014 6.687 6.712 6.687 6.712 60,405 +0.01(+0.11%)
May 21, 2014 6.705 6.712 6.675 6.705 86,231 +0.02(+0.28%)
May 20, 2014 6.672 6.698 6.661 6.687 70,868 +0.01(+0.22%)
May 19, 2014 6.701 6.716 6.672 6.672 77,706 -0.01(-0.11%)
May 16, 2014 6.668 6.687 6.657 6.679 63,084 +0.01(+0.17%)
May 15, 2014 6.716 6.716 6.664 6.668 82,058 -0.02(-0.25%)
May 14, 2014 6.696 6.703 6.666 6.685 154,140 +0.00(+0.05%)
May 13, 2014 6.685 6.710 6.666 6.681 206,929 +0.02(+0.33%)
May 12, 2014 6.666 6.666 6.655 6.659 75,310 -0.00(-0.06%)
May 09, 2014 6.685 6.718 6.652 6.663 95,540 -0.00(-0.05%)
May 08, 2014 6.663 6.666 6.630 6.666 122,653 +0.03(+0.50%)
May 07, 2014 6.608 6.637 6.600 6.633 122,050 +0.03(+0.39%)
May 06, 2014 6.582 6.615 6.582 6.608 99,619 +0.01(+0.17%)
May 05, 2014 6.582 6.611 6.567 6.597 168,648 +0.02(+0.33%)
May 02, 2014 6.630 6.644 6.575 6.575 120,401 -0.05(-0.72%)
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.