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 )

13.62 +0.03 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Feb 29, 2016 5.577 5.612 5.577 5.612 76,139 +0.07(+1.17%)
Feb 26, 2016 5.513 5.582 5.500 5.547 172,505 +0.06(+1.17%)
Feb 25, 2016 5.504 5.504 5.451 5.482 54,243 -0.01(-0.16%)
Feb 24, 2016 5.444 5.491 5.419 5.491 143,979 +0.05(+0.87%)
Feb 23, 2016 5.465 5.482 5.430 5.444 268,916 -0.01(-0.24%)
Feb 22, 2016 5.500 5.500 5.435 5.457 161,060 +0.02(+0.32%)
Feb 19, 2016 5.452 5.452 5.409 5.439 52,061 -0.01(-0.16%)
Feb 18, 2016 5.465 5.465 5.405 5.448 206,691 +0.03(+0.48%)
Feb 17, 2016 5.388 5.422 5.379 5.422 133,996 +0.07(+1.37%)
Feb 16, 2016 5.310 5.349 5.297 5.349 92,986 +0.05(+0.90%)
Feb 12, 2016 5.314 5.301 5.301 5.301 174,335 -0.01(-0.16%)
Feb 11, 2016 5.306 5.336 5.288 5.310 292,940 -0.04(-0.77%)
Feb 10, 2016 5.381 5.428 5.321 5.351 79,459 -0.00(-0.08%)
Feb 09, 2016 5.377 5.432 5.355 5.355 84,994 -0.06(-1.18%)
Feb 08, 2016 5.462 5.462 5.402 5.419 68,870 -0.05(-0.86%)
Feb 05, 2016 5.586 5.586 5.466 5.466 85,036 -0.09(-1.61%)
Feb 04, 2016 5.607 5.616 5.556 5.556 76,307 -0.04(-0.69%)
Feb 03, 2016 5.586 5.611 5.567 5.594 102,205 +0.03(+0.46%)
Feb 02, 2016 5.564 5.599 5.556 5.569 95,925 -0.03(-0.46%)
Feb 01, 2016 5.599 5.641 5.586 5.594 100,234 -0.01(-0.23%)
Jan 29, 2016 5.663 5.663 5.607 5.607 140,034 -0.04(-0.76%)
Jan 28, 2016 5.620 5.697 5.586 5.650 155,115 +0.03(+0.46%)
Jan 27, 2016 5.552 5.624 5.539 5.624 62,318 +0.04(+0.77%)
Jan 26, 2016 5.547 5.603 5.530 5.582 135,164 +0.05(+0.93%)
Jan 25, 2016 5.526 5.603 5.505 5.530 157,049 +0.02(+0.39%)
Jan 22, 2016 5.535 5.564 5.466 5.509 176,054 +0.03(+0.55%)
Jan 21, 2016 5.488 5.500 5.406 5.479 258,885 +0.07(+1.26%)
Jan 20, 2016 5.304 5.411 5.283 5.411 228,944 -0.01(-0.24%)
Jan 19, 2016 5.624 5.624 5.385 5.424 247,476 -0.15(-2.61%)
Jan 15, 2016 5.624 5.569 5.569 5.569 233,227 -0.19(-3.26%)
Jan 14, 2016 5.757 5.778 5.671 5.757 242,727 +0.00(+0.07%)
Jan 13, 2016 5.872 5.872 5.740 5.752 239,974 -0.09(-1.50%)
Jan 12, 2016 5.865 5.865 5.772 5.840 111,980 -0.00(-0.07%)
Jan 11, 2016 5.827 5.844 5.764 5.844 131,352 +0.04(+0.66%)
Jan 08, 2016 5.840 5.861 5.802 5.806 84,332 -0.03(-0.58%)
Jan 07, 2016 5.823 5.874 5.823 5.840 101,953 -0.03(-0.58%)
Jan 06, 2016 5.848 5.910 5.848 5.874 61,767 -0.03(-0.43%)
Jan 05, 2016 5.874 5.899 5.853 5.899 40,490 +0.06(+1.01%)
Jan 04, 2016 5.810 5.848 5.802 5.840 113,190 -0.03(-0.50%)
Dec 31, 2015 5.861 5.870 5.870 5.870 179,355 +0.01(+0.14%)
Dec 30, 2015 5.878 5.878 5.842 5.861 123,951 -0.02(-0.29%)
Dec 29, 2015 5.861 5.912 5.844 5.878 233,861 +0.03(+0.43%)
Dec 28, 2015 5.916 5.916 5.840 5.853 117,377 -0.07(-1.14%)
Dec 24, 2015 5.958 5.920 5.920 5.920 341,224 -0.02(-0.28%)
Dec 23, 2015 5.899 5.950 5.899 5.937 347,009 +0.05(+0.79%)
Dec 22, 2015 5.865 5.895 5.846 5.891 208,257 +0.03(+0.43%)
Dec 21, 2015 5.899 5.903 5.827 5.865 149,462 +0.01(+0.17%)
Dec 18, 2015 5.810 5.874 5.810 5.855 175,501 +0.02(+0.34%)
Dec 17, 2015 5.819 5.865 5.791 5.836 209,628 +0.02(+0.29%)
Dec 16, 2015 5.713 5.819 5.709 5.819 242,999 +0.11(+2.00%)
Dec 15, 2015 5.637 5.721 5.637 5.704 247,467 +0.09(+1.58%)
Dec 14, 2015 5.713 5.713 5.596 5.616 239,615 -0.11(-1.92%)
Dec 11, 2015 5.848 5.848 5.696 5.726 345,102 -0.15(-2.59%)
Dec 10, 2015 5.925 5.929 5.865 5.878 166,105 -0.03(-0.47%)
Dec 09, 2015 5.906 5.959 5.897 5.906 104,125 +0.00(+0.00%)
Dec 08, 2015 5.893 5.922 5.872 5.906 158,950 -0.01(-0.14%)
Dec 07, 2015 5.964 5.964 5.872 5.914 286,911 -0.05(-0.84%)
Dec 04, 2015 6.010 6.031 5.947 5.964 121,127 -0.04(-0.63%)
Dec 03, 2015 6.023 6.027 5.973 6.002 126,878 -0.03(-0.42%)
Dec 02, 2015 6.015 6.027 5.994 6.027 168,423 +0.00(+0.00%)
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.