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, 2018 8.825 8.931 8.763 8.870 132,951 +0.05(+0.57%)
Oct 30, 2018 8.825 8.829 8.758 8.819 164,686 -0.02(-0.19%)
Oct 29, 2018 8.926 8.949 8.825 8.836 188,656 -0.09(-1.01%)
Oct 26, 2018 8.999 8.999 8.893 8.926 166,233 -0.09(-1.00%)
Oct 25, 2018 9.011 9.084 8.988 9.016 204,945 +0.01(+0.12%)
Oct 24, 2018 9.039 9.039 8.971 9.005 161,443 +0.02(+0.19%)
Oct 23, 2018 8.954 8.994 8.915 8.988 130,986 +0.01(+0.13%)
Oct 22, 2018 8.999 9.011 8.949 8.977 151,955 -0.01(-0.13%)
Oct 19, 2018 9.106 9.112 8.983 8.988 130,319 -0.12(-1.30%)
Oct 18, 2018 9.146 9.147 9.084 9.106 74,524 -0.04(-0.49%)
Oct 17, 2018 9.174 9.174 9.123 9.151 84,613 +0.01(+0.06%)
Oct 16, 2018 9.067 9.157 9.048 9.146 133,084 +0.10(+1.12%)
Oct 15, 2018 8.994 9.044 8.949 9.044 105,870 +0.08(+0.94%)
Oct 12, 2018 8.966 9.056 8.926 8.960 172,633 +0.03(+0.31%)
Oct 11, 2018 8.983 9.005 8.881 8.932 257,286 -0.08(-0.84%)
Oct 10, 2018 9.080 9.080 8.946 9.008 272,734 -0.06(-0.68%)
Oct 09, 2018 9.064 9.086 9.030 9.069 143,286 +0.08(+0.87%)
Oct 08, 2018 8.991 9.092 8.935 8.991 195,959 +0.00(+0.00%)
Oct 05, 2018 9.114 9.170 8.907 8.991 426,979 -0.16(-1.71%)
Oct 04, 2018 9.214 9.229 9.119 9.147 188,073 -0.11(-1.21%)
Oct 03, 2018 9.237 9.276 9.237 9.259 161,747 +0.02(+0.24%)
Oct 02, 2018 9.209 9.237 9.198 9.237 87,017 +0.03(+0.30%)
Oct 01, 2018 9.203 9.209 9.158 9.209 129,220 +0.05(+0.55%)
Sep 28, 2018 9.153 9.181 9.125 9.159 255,148 +0.02(+0.18%)
Sep 27, 2018 9.108 9.142 9.097 9.142 289,568 -0.01(-0.06%)
Sep 26, 2018 9.276 9.276 9.131 9.147 200,508 -0.12(-1.27%)
Sep 25, 2018 9.242 9.265 9.232 9.265 76,784 +0.04(+0.42%)
Sep 24, 2018 9.181 9.238 9.181 9.225 133,929 +0.01(+0.06%)
Sep 21, 2018 9.265 9.265 9.203 9.220 133,308 -0.03(-0.36%)
Sep 20, 2018 9.237 9.259 9.209 9.253 178,199 +0.02(+0.24%)
Sep 19, 2018 9.147 9.237 9.147 9.231 177,620 +0.05(+0.49%)
Sep 18, 2018 9.281 9.281 9.148 9.186 390,398 -0.10(-1.03%)
Sep 17, 2018 9.298 9.315 9.248 9.281 151,313 +0.00(+0.00%)
Sep 14, 2018 9.337 9.337 9.276 9.281 177,923 -0.06(-0.60%)
Sep 13, 2018 9.337 9.348 9.315 9.337 111,545 +0.01(+0.09%)
Sep 12, 2018 9.312 9.329 9.262 9.329 165,402 +0.04(+0.42%)
Sep 11, 2018 9.273 9.301 9.262 9.290 96,840 +0.02(+0.18%)
Sep 10, 2018 9.196 9.279 9.196 9.273 153,490 +0.08(+0.84%)
Sep 07, 2018 9.207 9.229 9.196 9.196 201,276 -0.03(-0.36%)
Sep 06, 2018 9.279 9.296 9.223 9.229 208,477 -0.03(-0.36%)
Sep 05, 2018 9.323 9.334 9.262 9.262 328,678 -0.09(-1.01%)
Sep 04, 2018 9.318 9.362 9.307 9.356 173,226 +0.01(+0.06%)
Aug 31, 2018 9.351 9.351 9.351 0 +0.00(+0.00%)
Aug 30, 2018 9.279 9.351 9.279 9.351 121,226 +0.06(+0.66%)
Aug 29, 2018 9.312 9.373 9.290 9.290 166,696 -0.03(-0.36%)
Aug 28, 2018 9.373 9.373 9.301 9.323 69,026 -0.04(-0.41%)
Aug 27, 2018 9.379 9.379 9.350 9.362 94,988 +0.04(+0.39%)
Aug 24, 2018 9.379 9.387 9.307 9.326 113,364 -0.02(-0.27%)
Aug 23, 2018 9.334 9.351 9.318 9.351 105,044 +0.02(+0.24%)
Aug 22, 2018 9.296 9.329 9.288 9.329 79,692 +0.05(+0.54%)
Aug 21, 2018 9.329 9.351 9.268 9.279 117,646 -0.04(-0.42%)
Aug 20, 2018 9.362 9.368 9.318 9.318 117,231 -0.02(-0.18%)
Aug 17, 2018 9.356 9.368 9.334 9.334 57,585 -0.00(-0.00%)
Aug 16, 2018 9.379 9.379 9.334 9.334 86,924 -0.01(-0.12%)
Aug 15, 2018 9.351 9.355 9.329 9.345 104,701 -0.01(-0.06%)
Aug 14, 2018 9.284 9.362 9.279 9.351 106,864 +0.08(+0.84%)
Aug 13, 2018 9.323 9.323 9.257 9.273 83,117 -0.02(-0.24%)
Aug 10, 2018 9.257 9.307 9.257 9.296 163,729 -0.01(-0.06%)
Aug 09, 2018 9.323 9.334 9.268 9.301 234,111 -0.05(-0.50%)
Aug 08, 2018 9.332 9.348 9.304 9.348 115,415 +0.00(+0.00%)
Aug 07, 2018 9.348 9.359 9.326 9.348 157,949 +0.00(+0.00%)
Aug 06, 2018 9.337 9.348 9.326 9.348 125,299 +0.03(+0.29%)
Aug 03, 2018 9.244 9.332 9.244 9.321 211,314 +0.08(+0.89%)
Aug 02, 2018 9.266 9.266 9.227 9.238 75,249 -0.03(-0.30%)
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.