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 UNCHANGED
Streaming Delayed 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, 2020 10.04 10.07 9.942 9.974 164,702 -0.08(-0.82%)
Jan 30, 2020 10.06 10.08 10.02 10.06 108,330 +0.00(+0.00%)
Jan 29, 2020 10.05 10.10 10.04 10.06 148,482 +0.00(+0.00%)
Jan 28, 2020 10.03 10.08 10.03 10.06 88,190 +0.03(+0.25%)
Jan 27, 2020 10.10 10.11 9.948 10.03 295,603 -0.11(-1.06%)
Jan 24, 2020 10.15 10.17 10.11 10.14 164,072 -0.01(-0.13%)
Jan 23, 2020 10.13 10.16 10.11 10.15 143,511 +0.02(+0.19%)
Jan 22, 2020 10.09 10.14 10.09 10.13 116,516 +0.06(+0.63%)
Jan 21, 2020 10.09 10.12 10.05 10.07 213,254 +0.00(+0.00%)
Jan 17, 2020 10.14 10.15 10.06 10.07 170,376 -0.03(-0.25%)
Jan 16, 2020 10.09 10.11 10.08 10.09 118,593 +0.01(+0.06%)
Jan 15, 2020 10.12 10.14 10.08 10.09 122,719 -0.04(-0.38%)
Jan 14, 2020 10.09 10.13 10.06 10.13 122,511 +0.05(+0.50%)
Jan 13, 2020 10.15 10.15 10.08 10.08 154,396 -0.04(-0.44%)
Jan 10, 2020 10.12 10.19 10.08 10.12 201,583 -0.01(-0.06%)
Jan 09, 2020 10.13 10.15 10.06 10.13 151,862 +0.01(+0.09%)
Jan 08, 2020 10.05 10.13 10.03 10.12 196,584 +0.08(+0.75%)
Jan 07, 2020 10.06 10.06 9.985 10.04 132,548 -0.01(-0.06%)
Jan 06, 2020 9.978 10.05 9.884 10.05 273,331 +0.07(+0.69%)
Jan 03, 2020 10.05 10.05 9.909 9.978 169,964 -0.04(-0.44%)
Jan 02, 2020 9.947 10.03 9.947 10.02 179,655 +0.09(+0.89%)
Dec 31, 2019 9.884 9.934 9.878 9.934 121,993 +0.04(+0.45%)
Dec 30, 2019 9.896 9.896 9.802 9.890 156,558 +0.01(+0.06%)
Dec 27, 2019 9.903 9.915 9.840 9.884 86,094 +0.00(+0.00%)
Dec 26, 2019 9.871 9.903 9.852 9.884 111,954 +0.02(+0.19%)
Dec 24, 2019 9.890 9.897 9.859 9.865 51,465 -0.03(-0.25%)
Dec 23, 2019 9.884 9.890 9.852 9.890 225,142 +0.06(+0.58%)
Dec 20, 2019 9.840 9.846 9.789 9.833 134,224 +0.03(+0.32%)
Dec 19, 2019 9.777 9.808 9.764 9.802 77,740 +0.05(+0.52%)
Dec 18, 2019 9.815 9.821 9.720 9.752 177,430 -0.06(-0.64%)
Dec 17, 2019 9.752 9.821 9.733 9.815 148,445 +0.07(+0.71%)
Dec 16, 2019 9.720 9.745 9.695 9.745 88,905 +0.06(+0.58%)
Dec 13, 2019 9.676 9.726 9.626 9.689 197,762 +0.03(+0.26%)
Dec 12, 2019 9.695 9.714 9.657 9.663 244,952 -0.03(-0.29%)
Dec 11, 2019 9.617 9.698 9.617 9.692 195,235 +0.07(+0.71%)
Dec 10, 2019 9.579 9.654 9.567 9.623 150,202 +0.04(+0.46%)
Dec 09, 2019 9.598 9.636 9.523 9.579 176,874 -0.01(-0.13%)
Dec 06, 2019 9.586 9.611 9.554 9.592 147,004 +0.03(+0.33%)
Dec 05, 2019 9.598 9.648 9.548 9.561 119,731 -0.04(-0.39%)
Dec 04, 2019 9.536 9.648 9.536 9.598 175,319 +0.04(+0.46%)
Dec 03, 2019 9.529 9.573 9.504 9.554 243,950 -0.01(-0.07%)
Dec 02, 2019 9.536 9.573 9.511 9.561 193,789 -0.01(-0.13%)
Nov 29, 2019 9.548 9.604 9.548 9.573 112,414 -0.01(-0.07%)
Nov 27, 2019 9.604 9.636 9.548 9.579 191,201 -0.02(-0.26%)
Nov 26, 2019 9.598 9.723 9.573 9.604 194,272 -0.04(-0.39%)
Nov 25, 2019 9.679 9.729 9.598 9.642 99,687 -0.06(-0.58%)
Nov 22, 2019 9.648 9.748 9.623 9.698 231,395 +0.08(+0.84%)
Nov 21, 2019 9.542 9.679 9.504 9.617 160,210 +0.07(+0.72%)
Nov 20, 2019 9.623 9.629 9.542 9.548 106,329 -0.08(-0.84%)
Nov 19, 2019 9.629 9.648 9.579 9.629 110,507 -0.02(-0.26%)
Nov 18, 2019 9.611 9.654 9.554 9.654 91,453 +0.04(+0.45%)
Nov 15, 2019 9.611 9.651 9.586 9.611 98,963 +0.02(+0.20%)
Nov 14, 2019 9.592 9.623 9.542 9.592 117,326 -0.00(-0.03%)
Nov 13, 2019 9.626 9.637 9.555 9.595 92,140 +0.01(+0.13%)
Nov 12, 2019 9.607 9.607 9.544 9.583 98,302 +0.01(+0.13%)
Nov 11, 2019 9.682 9.682 9.502 9.570 157,004 -0.08(-0.83%)
Nov 08, 2019 9.601 9.657 9.593 9.651 124,145 +0.05(+0.52%)
Nov 07, 2019 9.651 9.651 9.552 9.601 110,940 -0.05(-0.51%)
Nov 06, 2019 9.583 9.651 9.558 9.651 138,095 +0.06(+0.65%)
Nov 05, 2019 9.552 9.595 9.545 9.589 130,632 +0.04(+0.39%)
Nov 04, 2019 9.558 9.570 9.496 9.552 121,625 +0.01(+0.13%)
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.