Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

13.60 -0.02 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 (%)
Jan 31, 2019 8.581 8.604 8.558 8.570 329,558 +0.00(+0.00%)
Jan 30, 2019 8.575 8.604 8.541 8.570 235,034 +0.03(+0.33%)
Jan 29, 2019 8.575 8.581 8.541 8.541 237,715 -0.03(-0.40%)
Jan 28, 2019 8.530 8.575 8.524 8.575 125,651 +0.01(+0.07%)
Jan 25, 2019 8.547 8.592 8.547 8.570 161,910 +0.03(+0.33%)
Jan 24, 2019 8.587 8.592 8.530 8.541 205,116 +0.01(+0.07%)
Jan 23, 2019 8.558 8.598 8.535 8.535 183,903 -0.01(-0.13%)
Jan 22, 2019 8.552 8.592 8.531 8.547 189,954 -0.02(-0.20%)
Jan 18, 2019 8.581 8.592 8.535 8.564 247,153 +0.01(+0.07%)
Jan 17, 2019 8.495 8.564 8.495 8.558 187,430 +0.02(+0.27%)
Jan 16, 2019 8.507 8.570 8.455 8.535 240,183 +0.04(+0.47%)
Jan 15, 2019 8.438 8.507 8.427 8.495 146,111 +0.07(+0.88%)
Jan 14, 2019 8.421 8.444 8.404 8.421 104,286 -0.02(-0.27%)
Jan 11, 2019 8.484 8.490 8.392 8.444 218,447 -0.03(-0.40%)
Jan 10, 2019 8.524 8.524 8.440 8.478 273,042 -0.05(-0.64%)
Jan 09, 2019 8.549 8.566 8.476 8.532 200,604 +0.01(+0.13%)
Jan 08, 2019 8.493 8.561 8.442 8.521 328,080 +0.11(+1.28%)
Jan 07, 2019 8.255 8.419 8.255 8.413 392,538 +0.22(+2.70%)
Jan 04, 2019 8.147 8.238 8.136 8.192 362,537 +0.05(+0.56%)
Jan 03, 2019 8.175 8.187 8.119 8.147 295,314 -0.04(-0.48%)
Jan 02, 2019 8.057 8.187 8.006 8.187 176,349 +0.11(+1.40%)
Dec 31, 2018 8.028 8.073 8.000 8.073 501,798 +0.06(+0.71%)
Dec 28, 2018 7.926 8.020 7.870 8.017 473,911 +0.14(+1.73%)
Dec 27, 2018 7.819 7.888 7.790 7.881 319,015 +0.01(+0.07%)
Dec 26, 2018 7.671 7.898 7.637 7.875 340,135 +0.28(+3.73%)
Dec 24, 2018 7.575 7.643 7.535 7.592 234,043 +0.03(+0.37%)
Dec 21, 2018 7.581 7.677 7.524 7.564 641,589 -0.08(-1.11%)
Dec 20, 2018 7.824 7.864 7.547 7.649 750,527 -0.24(-3.09%)
Dec 19, 2018 7.921 7.923 7.830 7.892 537,833 -0.02(-0.29%)
Dec 18, 2018 8.000 8.000 7.858 7.915 446,445 -0.10(-1.27%)
Dec 17, 2018 8.062 8.068 8.006 8.017 297,545 -0.10(-1.19%)
Dec 14, 2018 8.192 8.204 8.107 8.113 298,290 -0.14(-1.65%)
Dec 13, 2018 8.385 8.425 8.209 8.249 350,570 -0.14(-1.72%)
Dec 12, 2018 8.382 8.433 8.382 8.394 96,491 +0.02(+0.27%)
Dec 11, 2018 8.455 8.495 8.354 8.371 248,043 -0.06(-0.67%)
Dec 10, 2018 8.461 8.495 8.422 8.427 163,436 -0.02(-0.27%)
Dec 07, 2018 8.461 8.489 8.394 8.450 192,409 -0.02(-0.20%)
Dec 06, 2018 8.416 8.478 8.399 8.467 253,445 -0.10(-1.12%)
Dec 04, 2018 8.568 8.568 8.427 8.562 292,975 -0.03(-0.39%)
Dec 03, 2018 8.613 8.663 8.523 8.596 226,105 +0.06(+0.66%)
Nov 30, 2018 8.585 8.613 8.500 8.540 279,804 -0.07(-0.78%)
Nov 29, 2018 8.601 8.607 8.568 8.607 159,872 -0.01(-0.07%)
Nov 28, 2018 8.545 8.616 8.506 8.613 294,933 +0.06(+0.66%)
Nov 27, 2018 8.573 8.586 8.489 8.557 143,657 -0.07(-0.78%)
Nov 26, 2018 8.646 8.713 8.573 8.624 167,658 +0.01(+0.13%)
Nov 23, 2018 8.545 8.613 8.469 8.613 52,507 +0.08(+0.92%)
Nov 21, 2018 8.534 8.534 8.534 0 +0.03(+0.40%)
Nov 20, 2018 8.568 8.568 8.405 8.500 351,358 -0.16(-1.82%)
Nov 19, 2018 8.764 8.798 8.585 8.658 208,564 -0.08(-0.96%)
Nov 16, 2018 8.821 8.826 8.736 8.742 123,526 -0.08(-0.95%)
Nov 15, 2018 8.899 8.927 8.826 8.826 179,475 -0.10(-1.13%)
Nov 14, 2018 8.989 8.989 8.905 8.927 74,199 -0.04(-0.44%)
Nov 13, 2018 8.955 8.989 8.933 8.967 49,129 +0.01(+0.13%)
Nov 12, 2018 8.989 8.989 8.905 8.955 99,383 -0.06(-0.69%)
Nov 09, 2018 9.006 9.023 8.961 9.017 90,954 +0.03(+0.31%)
Nov 08, 2018 8.978 9.028 8.967 8.989 71,659 -0.01(-0.09%)
Nov 07, 2018 8.953 9.003 8.942 8.998 178,196 +0.07(+0.81%)
Nov 06, 2018 8.897 8.975 8.897 8.925 77,494 -0.01(-0.06%)
Nov 05, 2018 8.858 8.931 8.820 8.931 87,801 +0.08(+0.95%)
Nov 02, 2018 8.869 8.869 8.836 8.847 105,117 -0.01(-0.06%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.