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 (%)
Nov 29, 2019 9.546 9.602 9.546 9.571 112,442 -0.01(-0.07%)
Nov 27, 2019 9.602 9.633 9.546 9.577 191,248 -0.02(-0.26%)
Nov 26, 2019 9.596 9.721 9.571 9.602 194,320 -0.04(-0.39%)
Nov 25, 2019 9.677 9.727 9.596 9.639 99,711 -0.06(-0.58%)
Nov 22, 2019 9.646 9.746 9.621 9.696 231,451 +0.08(+0.84%)
Nov 21, 2019 9.540 9.677 9.502 9.615 160,249 +0.07(+0.72%)
Nov 20, 2019 9.621 9.627 9.540 9.546 106,355 -0.08(-0.84%)
Nov 19, 2019 9.627 9.646 9.577 9.627 110,534 -0.02(-0.26%)
Nov 18, 2019 9.608 9.652 9.552 9.652 91,475 +0.04(+0.45%)
Nov 15, 2019 9.608 9.649 9.583 9.608 98,987 +0.02(+0.20%)
Nov 14, 2019 9.590 9.621 9.540 9.590 117,354 -0.00(-0.03%)
Nov 13, 2019 9.624 9.634 9.553 9.593 92,163 +0.01(+0.13%)
Nov 12, 2019 9.605 9.605 9.542 9.580 98,326 +0.01(+0.13%)
Nov 11, 2019 9.679 9.679 9.500 9.568 157,043 -0.08(-0.83%)
Nov 08, 2019 9.599 9.655 9.590 9.648 124,176 +0.05(+0.52%)
Nov 07, 2019 9.648 9.648 9.549 9.599 110,967 -0.05(-0.51%)
Nov 06, 2019 9.580 9.648 9.556 9.648 138,129 +0.06(+0.65%)
Nov 05, 2019 9.549 9.593 9.543 9.586 130,664 +0.04(+0.39%)
Nov 04, 2019 9.556 9.568 9.494 9.549 121,655 +0.01(+0.13%)
Nov 01, 2019 9.556 9.556 9.500 9.537 97,532 +0.01(+0.06%)
Oct 31, 2019 9.475 9.549 9.473 9.531 94,457 +0.03(+0.33%)
Oct 30, 2019 9.456 9.500 9.419 9.500 69,732 +0.05(+0.52%)
Oct 29, 2019 9.481 9.518 9.444 9.450 81,738 -0.02(-0.20%)
Oct 28, 2019 9.494 9.537 9.469 9.469 130,870 -0.02(-0.20%)
Oct 25, 2019 9.487 9.525 9.469 9.487 85,098 -0.03(-0.33%)
Oct 24, 2019 9.537 9.537 9.487 9.518 57,166 -0.01(-0.07%)
Oct 23, 2019 9.525 9.537 9.463 9.525 72,802 +0.02(+0.20%)
Oct 22, 2019 9.413 9.512 9.395 9.506 130,378 +0.13(+1.39%)
Oct 21, 2019 9.388 9.416 9.376 9.376 72,839 +0.01(+0.07%)
Oct 18, 2019 9.413 9.413 9.364 9.370 121,269 -0.04(-0.46%)
Oct 17, 2019 9.401 9.438 9.388 9.413 145,512 -0.01(-0.13%)
Oct 16, 2019 9.469 9.469 9.357 9.425 139,697 -0.06(-0.59%)
Oct 15, 2019 9.425 9.500 9.423 9.481 114,124 +0.09(+0.92%)
Oct 14, 2019 9.357 9.444 9.357 9.395 127,550 +0.02(+0.26%)
Oct 11, 2019 9.395 9.423 9.364 9.370 139,839 -0.01(-0.13%)
Oct 10, 2019 9.494 9.506 9.339 9.382 223,382 -0.10(-1.01%)
Oct 09, 2019 9.478 9.490 9.447 9.478 141,998 +0.00(+0.00%)
Oct 08, 2019 9.460 9.478 9.429 9.478 107,329 +0.02(+0.26%)
Oct 07, 2019 9.460 9.521 9.417 9.454 181,345 -0.04(-0.45%)
Oct 04, 2019 9.447 9.558 9.447 9.497 116,724 +0.06(+0.60%)
Oct 03, 2019 9.460 9.478 9.386 9.440 134,736 -0.04(-0.47%)
Oct 02, 2019 9.521 9.546 9.429 9.484 138,544 -0.06(-0.64%)
Oct 01, 2019 9.546 9.578 9.527 9.546 94,359 -0.02(-0.19%)
Sep 30, 2019 9.576 9.626 9.533 9.564 117,615 -0.04(-0.38%)
Sep 27, 2019 9.601 9.626 9.544 9.601 107,119 +0.06(+0.64%)
Sep 26, 2019 9.540 9.610 9.527 9.540 83,582 -0.01(-0.13%)
Sep 25, 2019 9.613 9.613 9.527 9.552 91,594 -0.05(-0.51%)
Sep 24, 2019 9.570 9.626 9.542 9.601 143,701 +0.06(+0.64%)
Sep 23, 2019 9.521 9.583 9.490 9.540 119,598 +0.01(+0.06%)
Sep 20, 2019 9.546 9.583 9.530 9.533 73,421 -0.02(-0.19%)
Sep 19, 2019 9.558 9.558 9.509 9.552 87,660 +0.02(+0.26%)
Sep 18, 2019 9.521 9.548 9.515 9.527 73,219 -0.01(-0.06%)
Sep 17, 2019 9.503 9.543 9.435 9.533 133,040 +0.04(+0.42%)
Sep 16, 2019 9.490 9.503 9.466 9.493 69,134 -0.01(-0.10%)
Sep 13, 2019 9.503 9.521 9.417 9.503 109,887 +0.05(+0.52%)
Sep 12, 2019 9.546 9.546 9.398 9.454 220,404 -0.02(-0.16%)
Sep 11, 2019 9.445 9.475 9.414 9.469 172,568 +0.02(+0.26%)
Sep 10, 2019 9.390 9.445 9.390 9.445 63,467 +0.05(+0.58%)
Sep 09, 2019 9.390 9.402 9.347 9.390 166,010 +0.00(+0.00%)
Sep 06, 2019 9.384 9.402 9.365 9.390 105,034 +0.00(+0.00%)
Sep 05, 2019 9.408 9.408 9.365 9.390 107,082 -0.02(-0.19%)
Sep 04, 2019 9.304 9.408 9.292 9.408 196,962 +0.10(+1.11%)
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.