Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KKR Income Opportunities Fund (NY: KIO )

13.61 +0.05 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 8.658 8.681 8.635 8.646 326,633 +0.00(+0.00%)
Jan 30, 2019 8.652 8.681 8.617 8.646 232,948 +0.03(+0.33%)
Jan 29, 2019 8.652 8.658 8.617 8.617 235,606 -0.03(-0.40%)
Jan 28, 2019 8.606 8.652 8.600 8.652 124,536 +0.01(+0.07%)
Jan 25, 2019 8.623 8.669 8.623 8.646 160,473 +0.03(+0.33%)
Jan 24, 2019 8.664 8.669 8.606 8.617 203,296 +0.01(+0.07%)
Jan 23, 2019 8.635 8.675 8.612 8.612 182,271 -0.01(-0.13%)
Jan 22, 2019 8.629 8.669 8.607 8.623 188,269 -0.02(-0.20%)
Jan 18, 2019 8.658 8.669 8.612 8.641 244,960 +0.01(+0.07%)
Jan 17, 2019 8.571 8.641 8.571 8.635 185,767 +0.02(+0.27%)
Jan 16, 2019 8.583 8.646 8.531 8.612 238,052 +0.04(+0.47%)
Jan 15, 2019 8.514 8.583 8.502 8.571 144,814 +0.07(+0.88%)
Jan 14, 2019 8.496 8.519 8.479 8.496 103,360 -0.02(-0.27%)
Jan 11, 2019 8.560 8.566 8.468 8.519 216,508 -0.03(-0.40%)
Jan 10, 2019 8.600 8.600 8.515 8.554 270,618 -0.05(-0.64%)
Jan 09, 2019 8.626 8.643 8.552 8.609 198,824 +0.01(+0.13%)
Jan 08, 2019 8.569 8.637 8.517 8.597 325,169 +0.11(+1.28%)
Jan 07, 2019 8.329 8.495 8.329 8.489 389,054 +0.22(+2.70%)
Jan 04, 2019 8.220 8.312 8.209 8.266 359,320 +0.05(+0.56%)
Jan 03, 2019 8.249 8.260 8.192 8.220 292,693 -0.04(-0.48%)
Jan 02, 2019 8.129 8.260 8.077 8.260 174,784 +0.11(+1.40%)
Dec 31, 2018 8.100 8.146 8.071 8.146 497,345 +0.06(+0.71%)
Dec 28, 2018 7.997 8.091 7.940 8.089 469,705 +0.14(+1.73%)
Dec 27, 2018 7.889 7.959 7.860 7.951 316,184 +0.01(+0.07%)
Dec 26, 2018 7.740 7.969 7.706 7.946 337,117 +0.29(+3.73%)
Dec 24, 2018 7.643 7.711 7.603 7.660 231,966 +0.03(+0.37%)
Dec 21, 2018 7.648 7.746 7.591 7.631 635,895 -0.09(-1.11%)
Dec 20, 2018 7.894 7.934 7.614 7.717 743,866 -0.25(-3.09%)
Dec 19, 2018 7.991 7.994 7.900 7.963 533,060 -0.02(-0.29%)
Dec 18, 2018 8.071 8.071 7.929 7.986 442,483 -0.10(-1.27%)
Dec 17, 2018 8.134 8.140 8.077 8.089 294,904 -0.10(-1.19%)
Dec 14, 2018 8.266 8.277 8.180 8.186 295,643 -0.14(-1.65%)
Dec 13, 2018 8.460 8.500 8.283 8.323 347,459 -0.15(-1.72%)
Dec 12, 2018 8.457 8.508 8.457 8.469 95,635 +0.02(+0.27%)
Dec 11, 2018 8.531 8.571 8.429 8.446 245,841 -0.06(-0.67%)
Dec 10, 2018 8.537 8.571 8.497 8.503 161,985 -0.02(-0.27%)
Dec 07, 2018 8.537 8.565 8.469 8.525 190,702 -0.02(-0.20%)
Dec 06, 2018 8.491 8.554 8.474 8.542 251,195 -0.10(-1.12%)
Dec 04, 2018 8.645 8.645 8.503 8.639 290,375 -0.03(-0.39%)
Dec 03, 2018 8.690 8.740 8.599 8.673 224,098 +0.06(+0.66%)
Nov 30, 2018 8.662 8.690 8.576 8.616 277,320 -0.07(-0.78%)
Nov 29, 2018 8.679 8.684 8.645 8.684 158,453 -0.01(-0.07%)
Nov 28, 2018 8.622 8.693 8.582 8.690 292,315 +0.06(+0.66%)
Nov 27, 2018 8.650 8.663 8.565 8.633 142,382 -0.07(-0.78%)
Nov 26, 2018 8.724 8.791 8.650 8.701 166,170 +0.01(+0.13%)
Nov 23, 2018 8.622 8.690 8.545 8.690 52,041 +0.08(+0.92%)
Nov 21, 2018 8.610 8.610 8.610 0 +0.03(+0.40%)
Nov 20, 2018 8.645 8.645 8.480 8.576 348,240 -0.16(-1.82%)
Nov 19, 2018 8.843 8.877 8.662 8.735 206,713 -0.09(-0.96%)
Nov 16, 2018 8.900 8.905 8.815 8.820 122,430 -0.09(-0.95%)
Nov 15, 2018 8.979 9.007 8.905 8.905 177,882 -0.10(-1.13%)
Nov 14, 2018 9.070 9.070 8.985 9.007 73,541 -0.04(-0.44%)
Nov 13, 2018 9.036 9.070 9.013 9.047 48,693 +0.01(+0.13%)
Nov 12, 2018 9.070 9.070 8.985 9.036 98,501 -0.06(-0.69%)
Nov 09, 2018 9.087 9.104 9.041 9.098 90,146 +0.03(+0.31%)
Nov 08, 2018 9.058 9.109 9.047 9.070 71,023 -0.01(-0.09%)
Nov 07, 2018 9.033 9.084 9.022 9.078 176,614 +0.07(+0.81%)
Nov 06, 2018 8.977 9.056 8.977 9.005 76,806 -0.01(-0.06%)
Nov 05, 2018 8.938 9.011 8.899 9.011 87,022 +0.08(+0.95%)
Nov 02, 2018 8.949 8.949 8.915 8.926 104,184 -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.