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 (%)
Aug 31, 2020 9.210 9.237 9.155 9.189 132,601 +0.03(+0.30%)
Aug 28, 2020 9.224 9.224 9.135 9.162 137,946 -0.05(-0.52%)
Aug 27, 2020 9.306 9.320 9.183 9.210 104,123 -0.07(-0.74%)
Aug 26, 2020 9.299 9.368 9.258 9.279 86,620 -0.01(-0.07%)
Aug 25, 2020 9.231 9.361 9.231 9.285 117,784 +0.03(+0.30%)
Aug 24, 2020 9.237 9.299 9.237 9.258 92,907 +0.05(+0.60%)
Aug 21, 2020 9.237 9.306 9.196 9.203 82,971 -0.03(-0.37%)
Aug 20, 2020 9.292 9.354 9.207 9.237 96,878 -0.05(-0.59%)
Aug 19, 2020 9.327 9.491 9.279 9.292 140,562 -0.03(-0.37%)
Aug 18, 2020 9.231 9.327 9.231 9.327 48,126 +0.07(+0.74%)
Aug 17, 2020 9.265 9.299 9.196 9.258 189,010 -0.03(-0.30%)
Aug 14, 2020 9.347 9.368 9.244 9.285 98,137 -0.04(-0.44%)
Aug 13, 2020 9.347 9.402 9.285 9.327 164,460 -0.08(-0.84%)
Aug 12, 2020 9.324 9.412 9.307 9.405 139,680 +0.16(+1.69%)
Aug 11, 2020 9.269 9.324 9.215 9.249 153,445 +0.01(+0.07%)
Aug 10, 2020 9.134 9.256 9.113 9.242 155,095 +0.15(+1.64%)
Aug 07, 2020 9.079 9.147 9.079 9.093 138,026 +0.01(+0.15%)
Aug 06, 2020 9.120 9.127 9.066 9.079 99,010 -0.01(-0.15%)
Aug 05, 2020 9.045 9.113 9.018 9.093 178,531 +0.07(+0.75%)
Aug 04, 2020 8.977 9.045 8.917 9.025 199,200 +0.12(+1.30%)
Aug 03, 2020 8.841 8.930 8.841 8.909 104,564 +0.07(+0.85%)
Jul 31, 2020 8.875 8.875 8.814 8.835 133,758 -0.01(-0.08%)
Jul 30, 2020 8.835 8.879 8.809 8.841 112,947 +0.01(+0.08%)
Jul 29, 2020 8.760 8.835 8.760 8.835 108,341 +0.10(+1.17%)
Jul 28, 2020 8.712 8.733 8.692 8.733 101,750 +0.03(+0.31%)
Jul 27, 2020 8.644 8.712 8.644 8.705 130,592 +0.07(+0.79%)
Jul 24, 2020 8.563 8.685 8.563 8.637 115,365 +0.02(+0.24%)
Jul 23, 2020 8.678 8.678 8.576 8.617 113,843 -0.03(-0.31%)
Jul 22, 2020 8.590 8.665 8.590 8.644 113,912 +0.07(+0.83%)
Jul 21, 2020 8.583 8.599 8.522 8.573 98,871 +0.01(+0.12%)
Jul 20, 2020 8.529 8.604 8.495 8.563 77,862 +0.05(+0.64%)
Jul 17, 2020 8.454 8.515 8.427 8.508 203,801 +0.03(+0.32%)
Jul 16, 2020 8.488 8.515 8.427 8.481 147,805 -0.03(-0.40%)
Jul 15, 2020 8.461 8.542 8.461 8.515 101,490 +0.07(+0.80%)
Jul 14, 2020 8.454 8.481 8.413 8.447 69,336 -0.01(-0.08%)
Jul 13, 2020 8.434 8.474 8.413 8.454 156,021 +0.05(+0.57%)
Jul 10, 2020 8.413 8.474 8.379 8.406 82,403 -0.01(-0.08%)
Jul 09, 2020 8.549 8.563 8.372 8.413 239,185 -0.17(-2.02%)
Jul 08, 2020 8.587 8.600 8.539 8.587 219,758 +0.02(+0.24%)
Jul 07, 2020 8.640 8.640 8.546 8.566 158,710 -0.03(-0.39%)
Jul 06, 2020 8.613 8.634 8.560 8.600 414,260 +0.10(+1.19%)
Jul 02, 2020 8.519 8.553 8.479 8.499 116,655 +0.08(+0.96%)
Jul 01, 2020 8.324 8.452 8.324 8.418 223,927 +0.13(+1.54%)
Jun 30, 2020 8.331 8.331 8.250 8.290 117,123 +0.05(+0.57%)
Jun 29, 2020 8.264 8.264 8.163 8.243 98,398 +0.02(+0.25%)
Jun 26, 2020 8.257 8.307 8.216 8.223 112,791 -0.07(-0.81%)
Jun 25, 2020 8.243 8.364 8.230 8.290 109,684 +0.02(+0.24%)
Jun 24, 2020 8.472 8.512 8.243 8.270 274,249 -0.22(-2.61%)
Jun 23, 2020 8.479 8.512 8.460 8.492 85,797 +0.04(+0.48%)
Jun 22, 2020 8.486 8.506 8.438 8.452 110,165 -0.02(-0.24%)
Jun 19, 2020 8.459 8.491 8.425 8.472 109,670 +0.03(+0.40%)
Jun 18, 2020 8.412 8.486 8.395 8.438 77,502 +0.07(+0.80%)
Jun 17, 2020 8.418 8.459 8.364 8.371 161,712 -0.01(-0.16%)
Jun 16, 2020 8.445 8.539 8.331 8.385 129,455 +0.10(+1.22%)
Jun 15, 2020 8.264 8.324 8.109 8.284 336,666 -0.07(-0.81%)
Jun 12, 2020 8.412 8.438 8.290 8.351 208,790 +0.13(+1.55%)
Jun 11, 2020 8.465 8.593 8.176 8.223 379,708 -0.50(-5.75%)
Jun 10, 2020 8.818 8.884 8.684 8.724 293,820 -0.04(-0.46%)
Jun 09, 2020 8.778 8.778 8.691 8.764 240,855 +0.00(+0.00%)
Jun 08, 2020 8.738 8.784 8.678 8.764 173,014 +0.08(+0.92%)
Jun 05, 2020 8.684 8.789 8.671 8.684 269,468 +0.12(+1.40%)
Jun 04, 2020 8.465 8.565 8.427 8.565 205,879 +0.10(+1.18%)
Jun 03, 2020 8.171 8.465 8.171 8.465 334,209 +0.34(+4.18%)
Jun 02, 2020 7.978 8.138 7.978 8.125 278,300 +0.17(+2.09%)
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.