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 (%)
Oct 31, 2017 8.642 8.708 8.616 8.622 265,792 -0.02(-0.24%)
Oct 30, 2017 8.622 8.691 8.611 8.642 201,101 +0.06(+0.65%)
Oct 27, 2017 9.153 9.153 8.565 8.586 272,754 -0.13(-1.52%)
Oct 26, 2017 8.785 8.785 8.698 8.719 238,746 -0.01(-0.12%)
Oct 25, 2017 8.867 8.867 8.693 8.729 186,226 -0.11(-1.21%)
Oct 24, 2017 8.754 8.887 8.749 8.836 167,015 +0.10(+1.11%)
Oct 23, 2017 8.719 8.775 8.637 8.739 427,368 +0.13(+1.48%)
Oct 20, 2017 8.673 8.673 8.596 8.611 200,888 -0.03(-0.30%)
Oct 19, 2017 8.504 8.739 8.504 8.637 341,361 +0.06(+0.66%)
Oct 18, 2017 8.565 8.652 8.514 8.581 961,172 -0.55(-5.99%)
Oct 17, 2017 9.214 9.220 9.071 9.128 661,444 -0.10(-1.05%)
Oct 16, 2017 9.276 9.301 9.194 9.225 392,701 -0.02(-0.22%)
Oct 13, 2017 9.358 9.450 9.235 9.245 335,346 -0.06(-0.66%)
Oct 12, 2017 9.066 9.455 9.015 9.306 1,081,403 +0.06(+0.61%)
Oct 11, 2017 9.260 9.327 9.179 9.250 132,497 +0.02(+0.22%)
Oct 10, 2017 9.301 9.521 9.209 9.230 210,955 -0.07(-0.77%)
Oct 09, 2017 9.250 9.398 9.245 9.301 126,662 +0.05(+0.55%)
Oct 06, 2017 9.184 9.250 9.143 9.250 136,107 +0.07(+0.78%)
Oct 05, 2017 9.148 9.179 9.076 9.179 229,681 +0.05(+0.59%)
Oct 04, 2017 9.125 9.136 9.074 9.125 83,198 +0.02(+0.22%)
Oct 03, 2017 9.110 9.135 9.089 9.105 101,050 +0.02(+0.17%)
Oct 02, 2017 9.140 9.145 9.079 9.089 146,805 +0.01(+0.06%)
Sep 29, 2017 9.145 9.166 9.064 9.084 144,512 -0.04(-0.44%)
Sep 28, 2017 9.110 9.125 9.049 9.125 136,967 +0.06(+0.67%)
Sep 27, 2017 9.013 9.064 9.013 9.064 103,892 +0.09(+0.96%)
Sep 26, 2017 9.008 9.034 8.968 8.978 129,095 +0.00(+0.00%)
Sep 25, 2017 8.973 8.978 8.932 8.978 134,524 +0.03(+0.34%)
Sep 22, 2017 8.897 8.963 8.892 8.947 127,812 +0.06(+0.69%)
Sep 21, 2017 8.892 8.902 8.846 8.886 82,412 +0.03(+0.29%)
Sep 20, 2017 8.881 8.881 8.841 8.861 80,658 +0.03(+0.34%)
Sep 19, 2017 8.866 8.892 8.831 8.831 261,308 -0.04(-0.40%)
Sep 18, 2017 8.942 8.942 8.856 8.866 171,177 -0.02(-0.17%)
Sep 15, 2017 8.998 8.998 8.876 8.881 117,870 -0.05(-0.54%)
Sep 14, 2017 8.930 8.935 8.889 8.930 156,867 +0.03(+0.34%)
Sep 13, 2017 8.869 8.904 8.864 8.899 97,317 +0.06(+0.63%)
Sep 12, 2017 8.849 8.884 8.834 8.844 141,568 +0.02(+0.17%)
Sep 11, 2017 8.819 8.864 8.814 8.829 114,867 +0.04(+0.46%)
Sep 08, 2017 8.824 8.844 8.783 8.788 107,634 -0.04(-0.46%)
Sep 07, 2017 8.809 8.864 8.794 8.829 116,620 +0.01(+0.06%)
Sep 06, 2017 8.804 8.824 8.758 8.824 69,510 +0.04(+0.40%)
Sep 05, 2017 8.783 8.799 8.758 8.788 78,285 +0.00(+0.00%)
Sep 01, 2017 8.799 8.814 8.773 8.788 94,908 +0.03(+0.34%)
Aug 31, 2017 8.829 8.829 8.758 8.759 158,699 -0.07(-0.80%)
Aug 30, 2017 8.753 8.829 8.749 8.829 121,904 +0.09(+0.98%)
Aug 29, 2017 8.748 8.804 8.728 8.743 144,129 -0.05(-0.52%)
Aug 28, 2017 8.834 8.834 8.748 8.788 105,920 -0.03(-0.29%)
Aug 25, 2017 8.814 8.819 8.743 8.814 62,594 +0.05(+0.58%)
Aug 24, 2017 8.758 8.783 8.728 8.763 113,814 +0.03(+0.29%)
Aug 23, 2017 8.668 8.783 8.652 8.738 281,118 +0.02(+0.23%)
Aug 22, 2017 8.617 8.723 8.617 8.718 75,377 +0.11(+1.23%)
Aug 21, 2017 8.647 8.663 8.603 8.612 95,134 -0.04(-0.47%)
Aug 18, 2017 8.663 8.663 8.607 8.652 85,448 -0.01(-0.06%)
Aug 17, 2017 8.708 8.713 8.637 8.657 235,813 -0.06(-0.69%)
Aug 16, 2017 8.718 8.718 8.693 8.718 54,694 +0.03(+0.35%)
Aug 15, 2017 8.703 8.718 8.663 8.688 64,933 -0.05(-0.58%)
Aug 14, 2017 8.708 8.743 8.683 8.738 76,792 +0.07(+0.76%)
Aug 11, 2017 8.567 8.788 8.073 8.673 465,620 +0.01(+0.12%)
Aug 10, 2017 8.819 8.819 8.516 8.663 249,153 -0.17(-1.91%)
Aug 09, 2017 8.796 8.831 8.766 8.831 78,991 +0.02(+0.17%)
Aug 08, 2017 8.846 8.846 8.791 8.816 58,783 -0.03(-0.28%)
Aug 07, 2017 8.846 8.761 8.841 104,495 +0.05(+0.51%)
Aug 04, 2017 8.871 8.876 8.771 8.796 113,980 -0.07(-0.79%)
Aug 03, 2017 8.876 8.881 8.836 8.866 100,801 +0.01(+0.06%)
Aug 02, 2017 8.851 8.861 8.821 8.861 87,841 +0.02(+0.23%)
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.