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

KKR Income Opportunities Fund (NY: KIO )

13.45 +0.01 (+0.11%)
Streaming Delayed Price Updated: 10:15 AM EDT, May 20, 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, 2018 8.390 8.480 8.385 8.448 297,551 +0.03(+0.38%)
Jan 30, 2018 8.491 8.533 8.385 8.417 187,258 -0.08(-0.94%)
Jan 29, 2018 8.554 8.564 8.475 8.496 164,284 -0.06(-0.68%)
Jan 26, 2018 8.570 8.570 8.528 8.554 99,242 +0.01(+0.13%)
Jan 25, 2018 8.576 8.576 8.517 8.544 115,526 -0.01(-0.13%)
Jan 24, 2018 8.570 8.570 8.549 8.554 278,217 +0.02(+0.19%)
Jan 23, 2018 8.523 8.560 8.510 8.538 175,970 +0.03(+0.31%)
Jan 22, 2018 8.475 8.517 8.472 8.512 115,839 +0.05(+0.56%)
Jan 19, 2018 8.480 8.501 8.448 8.464 147,494 +0.03(+0.31%)
Jan 18, 2018 8.501 8.523 8.422 8.438 224,242 -0.05(-0.62%)
Jan 17, 2018 8.480 8.518 8.464 8.491 153,464 +0.02(+0.19%)
Jan 16, 2018 8.512 8.512 8.448 8.475 218,237 +0.01(+0.13%)
Jan 12, 2018 8.464 8.464 8.464 0 +0.03(+0.31%)
Jan 11, 2018 8.432 8.459 8.398 8.438 229,897 +0.07(+0.85%)
Jan 10, 2018 8.461 8.366 8.366 282,728 -0.06(-0.75%)
Jan 09, 2018 8.508 8.508 8.387 8.429 212,918 -0.03(-0.31%)
Jan 08, 2018 8.482 8.482 8.408 8.456 289,040 -0.01(-0.06%)
Jan 05, 2018 8.466 8.466 8.440 8.461 144,709 -0.01(-0.06%)
Jan 04, 2018 8.440 8.466 8.435 8.466 147,516 +0.04(+0.50%)
Jan 03, 2018 8.466 8.466 8.414 8.424 215,871 -0.01(-0.12%)
Jan 02, 2018 8.456 8.456 8.419 8.435 255,118 +0.00(+0.00%)
Dec 29, 2017 8.435 8.435 8.435 0 +0.04(+0.50%)
Dec 28, 2017 8.393 8.397 8.324 8.393 264,942 +0.05(+0.63%)
Dec 27, 2017 8.288 8.340 8.282 8.340 188,907 +0.05(+0.63%)
Dec 26, 2017 8.277 8.319 8.271 8.288 242,250 +0.01(+0.13%)
Dec 22, 2017 8.288 8.303 8.251 8.277 248,744 +0.04(+0.51%)
Dec 21, 2017 8.277 8.282 8.231 8.235 247,089 -0.02(-0.25%)
Dec 20, 2017 8.267 8.267 8.214 8.256 310,914 +0.01(+0.06%)
Dec 19, 2017 8.225 8.267 8.209 8.251 219,580 +0.02(+0.25%)
Dec 18, 2017 8.246 8.282 8.204 8.230 395,086 -0.01(-0.06%)
Dec 15, 2017 8.199 8.288 8.199 8.235 298,848 +0.05(+0.58%)
Dec 14, 2017 8.193 8.209 8.167 8.188 250,592 +0.02(+0.29%)
Dec 13, 2017 8.196 8.196 8.144 8.165 461,096 -0.01(-0.06%)
Dec 12, 2017 8.144 8.175 8.133 8.170 199,177 +0.03(+0.32%)
Dec 11, 2017 8.133 8.159 8.113 8.144 450,494 +0.04(+0.45%)
Dec 08, 2017 8.149 8.175 8.102 8.107 743,099 -0.04(-0.45%)
Dec 07, 2017 8.185 8.185 8.128 8.144 233,802 -0.02(-0.19%)
Dec 06, 2017 8.201 8.237 8.149 8.159 278,276 -0.03(-0.32%)
Dec 05, 2017 8.185 8.206 8.149 8.185 177,463 +0.00(+0.00%)
Dec 04, 2017 8.227 8.227 8.205 8.185 194,332 -0.02(-0.25%)
Dec 01, 2017 8.191 8.216 8.170 8.206 530,765 +0.02(+0.19%)
Nov 30, 2017 8.201 8.237 8.191 8.191 696,494 +0.01(+0.13%)
Nov 29, 2017 8.310 8.310 8.160 8.180 857,355 -0.11(-1.38%)
Nov 28, 2017 8.196 8.294 8.154 8.294 1,115,662 +0.07(+0.88%)
Nov 27, 2017 8.471 8.476 8.216 8.222 814,427 -0.26(-3.06%)
Nov 24, 2017 8.435 8.487 8.435 8.482 163,528 +0.07(+0.80%)
Nov 22, 2017 8.445 8.445 8.398 8.414 272,679 -0.01(-0.12%)
Nov 21, 2017 8.352 8.424 8.342 8.424 503,360 +0.07(+0.87%)
Nov 20, 2017 8.284 8.393 8.274 8.352 646,379 +0.09(+1.13%)
Nov 17, 2017 8.185 8.289 8.159 8.258 737,810 +0.02(+0.25%)
Nov 16, 2017 8.159 8.300 8.145 8.237 633,569 +0.10(+1.28%)
Nov 15, 2017 8.268 8.289 8.118 8.133 770,398 -0.11(-1.32%)
Nov 14, 2017 8.378 8.409 8.242 8.242 376,463 -0.16(-1.92%)
Nov 13, 2017 8.419 8.419 8.367 8.404 208,727 -0.01(-0.12%)
Nov 10, 2017 8.414 8.430 8.320 8.414 224,539 -0.01(-0.06%)
Nov 09, 2017 8.523 8.523 8.367 8.419 215,473 -0.11(-1.34%)
Nov 08, 2017 8.492 8.534 8.461 8.534 284,395 -0.04(-0.42%)
Nov 07, 2017 8.648 8.648 8.528 8.570 211,884 -0.02(-0.24%)
Nov 06, 2017 8.565 8.591 8.508 8.591 197,053 +0.04(+0.49%)
Nov 03, 2017 8.544 8.621 8.528 8.549 224,291 -0.01(-0.15%)
Nov 02, 2017 8.712 8.712 8.557 8.562 196,813 -0.05(-0.54%)
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.