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 )

13.58 +0.04 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 29, 2020 7.698 7.785 7.665 7.731 206,602 +0.08(+1.05%)
May 28, 2020 7.691 7.751 7.611 7.651 248,059 -0.04(-0.52%)
May 27, 2020 7.505 7.691 7.505 7.691 281,888 +0.20(+2.67%)
May 26, 2020 7.498 7.525 7.441 7.491 323,775 +0.09(+1.26%)
May 22, 2020 7.405 7.410 7.345 7.398 130,082 +0.03(+0.45%)
May 21, 2020 7.385 7.400 7.318 7.365 111,629 +0.01(+0.18%)
May 20, 2020 7.318 7.358 7.245 7.351 122,894 +0.17(+2.32%)
May 19, 2020 7.192 7.202 7.158 7.185 238,699 +0.01(+0.09%)
May 18, 2020 7.098 7.205 7.098 7.178 150,066 +0.20(+2.87%)
May 15, 2020 6.972 7.065 6.972 6.978 122,731 -0.08(-1.13%)
May 14, 2020 7.125 7.172 7.018 7.058 305,427 -0.11(-1.53%)
May 13, 2020 7.287 7.333 7.122 7.168 244,151 -0.11(-1.54%)
May 12, 2020 7.353 7.372 7.260 7.280 246,536 -0.02(-0.27%)
May 11, 2020 7.135 7.320 7.135 7.300 248,753 +0.16(+2.31%)
May 08, 2020 7.109 7.135 7.076 7.135 246,341 +0.09(+1.31%)
May 07, 2020 7.109 7.142 7.013 7.043 312,996 +0.03(+0.38%)
May 06, 2020 7.069 7.083 6.984 7.017 219,447 -0.05(-0.65%)
May 05, 2020 7.109 7.129 6.984 7.063 324,620 +0.03(+0.37%)
May 04, 2020 7.168 7.168 6.977 7.036 354,024 -0.07(-1.02%)
May 01, 2020 7.115 7.194 7.036 7.109 274,117 -0.12(-1.64%)
Apr 30, 2020 7.287 7.287 7.168 7.227 165,240 -0.04(-0.54%)
Apr 29, 2020 7.188 7.320 7.188 7.267 219,285 +0.11(+1.57%)
Apr 28, 2020 7.247 7.280 7.142 7.155 132,426 -0.07(-0.91%)
Apr 27, 2020 7.195 7.247 7.195 7.221 94,072 +0.03(+0.46%)
Apr 24, 2020 7.234 7.234 7.129 7.188 79,230 +0.02(+0.28%)
Apr 23, 2020 7.148 7.247 7.115 7.168 116,363 +0.07(+1.02%)
Apr 22, 2020 7.115 7.162 7.025 7.096 91,032 +0.08(+1.13%)
Apr 21, 2020 7.155 7.155 6.891 7.017 208,754 -0.18(-2.47%)
Apr 20, 2020 7.214 7.214 7.102 7.195 131,983 -0.02(-0.27%)
Apr 17, 2020 7.135 7.227 7.083 7.214 197,164 +0.13(+1.77%)
Apr 16, 2020 7.293 7.364 7.036 7.089 216,188 -0.18(-2.54%)
Apr 15, 2020 7.181 7.274 7.056 7.274 95,447 +0.05(+0.64%)
Apr 14, 2020 7.214 7.335 7.162 7.227 207,752 +0.22(+3.10%)
Apr 13, 2020 7.168 7.274 6.898 7.010 201,962 -0.27(-3.71%)
Apr 09, 2020 7.221 7.629 7.208 7.280 350,464 +0.32(+4.54%)
Apr 08, 2020 6.859 6.971 6.740 6.964 330,580 +0.20(+2.97%)
Apr 07, 2020 6.646 6.815 6.620 6.763 179,349 +0.27(+4.21%)
Apr 06, 2020 6.307 6.542 6.294 6.490 368,891 +0.25(+3.96%)
Apr 03, 2020 6.503 6.503 6.080 6.242 434,619 -0.27(-4.20%)
Apr 02, 2020 6.555 6.613 6.412 6.516 193,676 +0.05(+0.81%)
Apr 01, 2020 6.659 6.659 6.444 6.464 315,996 -0.48(-6.85%)
Mar 31, 2020 6.587 6.939 6.587 6.939 704,114 +0.40(+6.18%)
Mar 30, 2020 6.587 6.665 6.477 6.535 446,545 -0.10(-1.57%)
Mar 27, 2020 6.659 6.750 6.398 6.639 351,044 -0.25(-3.59%)
Mar 26, 2020 6.900 7.049 6.639 6.887 433,772 +0.06(+0.86%)
Mar 25, 2020 6.333 7.154 6.314 6.828 264,208 +0.42(+6.50%)
Mar 24, 2020 6.470 6.613 6.223 6.412 384,161 +0.10(+1.55%)
Mar 23, 2020 6.620 6.782 6.093 6.314 638,341 -0.36(-5.46%)
Mar 20, 2020 6.086 6.926 6.086 6.678 517,579 +0.69(+11.52%)
Mar 19, 2020 5.650 6.229 5.442 5.988 536,204 +0.09(+1.55%)
Mar 18, 2020 7.193 7.193 5.835 5.897 1,124,250 -1.45(-19.68%)
Mar 17, 2020 7.212 7.557 6.835 7.342 539,689 +0.00(+0.00%)
Mar 16, 2020 6.783 7.557 6.783 7.342 486,403 -0.83(-10.19%)
Mar 13, 2020 8.182 8.254 7.980 8.175 287,595 +0.20(+2.53%)
Mar 12, 2020 8.507 8.507 6.978 7.974 965,973 -0.86(-9.69%)
Mar 11, 2020 8.875 9.062 8.720 8.830 208,663 -0.27(-2.98%)
Mar 10, 2020 9.288 9.353 8.978 9.101 254,718 -0.03(-0.28%)
Mar 09, 2020 9.481 9.481 8.946 9.126 283,108 -0.64(-6.54%)
Mar 06, 2020 9.578 9.781 9.578 9.765 207,916 -0.05(-0.46%)
Mar 05, 2020 9.952 9.987 9.765 9.810 150,019 -0.25(-2.44%)
Mar 04, 2020 9.984 10.16 9.965 10.06 239,860 +0.21(+2.10%)
Mar 03, 2020 9.823 10.05 9.791 9.849 417,865 +0.10(+1.06%)
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.