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

KKR Income Opportunities Fund (NY: KIO )

14.78 +0.06 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Dec 29, 2017 8.275 8.275 8.275 0 +0.04(+0.50%)
Dec 28, 2017 8.234 8.238 8.167 8.234 270,055 +0.05(+0.63%)
Dec 27, 2017 8.131 8.182 8.126 8.182 192,552 +0.05(+0.63%)
Dec 26, 2017 8.120 8.162 8.115 8.131 246,925 +0.01(+0.13%)
Dec 22, 2017 8.131 8.146 8.095 8.120 253,544 +0.04(+0.51%)
Dec 21, 2017 8.120 8.126 8.075 8.079 251,857 -0.02(-0.25%)
Dec 20, 2017 8.110 8.110 8.059 8.100 316,914 +0.01(+0.06%)
Dec 19, 2017 8.069 8.110 8.054 8.095 223,818 +0.02(+0.25%)
Dec 18, 2017 8.090 8.126 8.049 8.074 402,710 -0.01(-0.06%)
Dec 15, 2017 8.043 8.131 8.043 8.079 304,615 +0.05(+0.58%)
Dec 14, 2017 8.038 8.054 8.013 8.033 255,428 -0.04(-0.51%)
Dec 13, 2017 8.105 8.105 8.054 8.074 466,255 -0.01(-0.06%)
Dec 12, 2017 8.054 8.084 8.043 8.079 201,405 +0.03(+0.32%)
Dec 11, 2017 8.043 8.069 8.023 8.054 455,534 +0.04(+0.45%)
Dec 08, 2017 8.059 8.084 8.013 8.018 751,413 -0.04(-0.45%)
Dec 07, 2017 8.095 8.095 8.038 8.054 236,418 -0.02(-0.19%)
Dec 06, 2017 8.110 8.146 8.059 8.069 281,389 -0.03(-0.32%)
Dec 05, 2017 8.095 8.115 8.059 8.095 179,448 +0.00(+0.00%)
Dec 04, 2017 8.136 8.136 8.114 8.095 196,506 -0.02(-0.25%)
Dec 01, 2017 8.100 8.126 8.079 8.115 536,703 +0.02(+0.19%)
Nov 30, 2017 8.110 8.146 8.100 8.100 704,286 +0.01(+0.13%)
Nov 29, 2017 8.218 8.218 8.070 8.090 866,947 -0.11(-1.38%)
Nov 28, 2017 8.105 8.203 8.064 8.203 1,128,145 +0.07(+0.88%)
Nov 27, 2017 8.377 8.383 8.126 8.131 823,539 -0.26(-3.06%)
Nov 24, 2017 8.341 8.393 8.341 8.388 165,357 +0.07(+0.80%)
Nov 22, 2017 8.352 8.352 8.305 8.321 275,729 -0.01(-0.12%)
Nov 21, 2017 8.259 8.331 8.249 8.331 508,992 +0.07(+0.87%)
Nov 20, 2017 8.192 8.300 8.182 8.259 653,610 +0.09(+1.13%)
Nov 17, 2017 8.095 8.198 8.069 8.167 746,065 +0.02(+0.25%)
Nov 16, 2017 8.069 8.208 8.054 8.146 640,658 +0.10(+1.28%)
Nov 15, 2017 8.177 8.198 8.028 8.043 779,017 -0.11(-1.32%)
Nov 14, 2017 8.285 8.316 8.151 8.151 380,675 -0.16(-1.92%)
Nov 13, 2017 8.326 8.326 8.275 8.311 211,062 -0.01(-0.12%)
Nov 10, 2017 8.321 8.336 8.228 8.321 227,052 -0.01(-0.06%)
Nov 09, 2017 8.429 8.429 8.275 8.326 217,883 -0.11(-1.34%)
Nov 08, 2017 8.398 8.439 8.367 8.439 287,577 -0.04(-0.42%)
Nov 07, 2017 8.552 8.552 8.434 8.475 214,255 -0.02(-0.24%)
Nov 06, 2017 8.470 8.496 8.413 8.496 199,257 +0.04(+0.49%)
Nov 03, 2017 8.449 8.526 8.434 8.455 226,801 -0.01(-0.15%)
Nov 02, 2017 8.615 8.615 8.462 8.467 199,014 -0.05(-0.54%)
Nov 01, 2017 8.661 8.666 8.513 8.513 280,182 -0.09(-1.07%)
Oct 31, 2017 8.626 8.692 8.600 8.605 266,302 -0.02(-0.24%)
Oct 30, 2017 8.605 8.674 8.595 8.626 201,487 +0.06(+0.65%)
Oct 27, 2017 9.136 9.136 8.549 8.569 273,277 -0.13(-1.52%)
Oct 26, 2017 8.768 8.768 8.682 8.702 239,204 -0.01(-0.12%)
Oct 25, 2017 8.850 8.850 8.677 8.712 186,583 -0.11(-1.21%)
Oct 24, 2017 8.738 8.870 8.733 8.819 167,335 +0.10(+1.11%)
Oct 23, 2017 8.702 8.758 8.620 8.722 428,187 +0.13(+1.48%)
Oct 20, 2017 8.656 8.656 8.580 8.595 201,273 -0.03(-0.30%)
Oct 19, 2017 8.488 8.722 8.488 8.620 342,015 +0.06(+0.66%)
Oct 18, 2017 8.549 8.636 8.498 8.564 963,014 -0.55(-5.99%)
Oct 17, 2017 9.197 9.202 9.054 9.110 662,712 -0.10(-1.05%)
Oct 16, 2017 9.258 9.284 9.176 9.207 393,453 -0.02(-0.22%)
Oct 13, 2017 9.340 9.431 9.217 9.227 335,988 -0.06(-0.66%)
Oct 12, 2017 9.049 9.437 8.998 9.289 1,083,475 +0.06(+0.61%)
Oct 11, 2017 9.243 9.309 9.161 9.232 132,751 +0.02(+0.22%)
Oct 10, 2017 9.284 9.503 9.192 9.212 211,359 -0.07(-0.77%)
Oct 09, 2017 9.232 9.380 9.227 9.284 126,904 +0.05(+0.55%)
Oct 06, 2017 9.166 9.232 9.125 9.232 136,368 +0.07(+0.78%)
Oct 05, 2017 9.130 9.161 9.059 9.161 230,121 +0.05(+0.59%)
Oct 04, 2017 9.108 9.119 9.057 9.108 83,358 +0.02(+0.22%)
Oct 03, 2017 9.092 9.118 9.072 9.087 101,244 +0.02(+0.17%)
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.