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 (%)
Dec 31, 2019 9.884 9.934 9.878 9.934 121,993 +0.04(+0.45%)
Dec 30, 2019 9.896 9.896 9.802 9.890 156,558 +0.01(+0.06%)
Dec 27, 2019 9.903 9.915 9.840 9.884 86,094 +0.00(+0.00%)
Dec 26, 2019 9.871 9.903 9.852 9.884 111,954 +0.02(+0.19%)
Dec 24, 2019 9.890 9.897 9.859 9.865 51,465 -0.03(-0.25%)
Dec 23, 2019 9.884 9.890 9.852 9.890 225,142 +0.06(+0.58%)
Dec 20, 2019 9.840 9.846 9.789 9.833 134,224 +0.03(+0.32%)
Dec 19, 2019 9.777 9.808 9.764 9.802 77,740 +0.05(+0.52%)
Dec 18, 2019 9.815 9.821 9.720 9.752 177,430 -0.06(-0.64%)
Dec 17, 2019 9.752 9.821 9.733 9.815 148,445 +0.07(+0.71%)
Dec 16, 2019 9.720 9.745 9.695 9.745 88,905 +0.06(+0.58%)
Dec 13, 2019 9.676 9.726 9.626 9.689 197,762 +0.03(+0.26%)
Dec 12, 2019 9.695 9.714 9.657 9.663 244,952 -0.03(-0.29%)
Dec 11, 2019 9.617 9.698 9.617 9.692 195,235 +0.07(+0.71%)
Dec 10, 2019 9.579 9.654 9.567 9.623 150,202 +0.04(+0.46%)
Dec 09, 2019 9.598 9.636 9.523 9.579 176,874 -0.01(-0.13%)
Dec 06, 2019 9.586 9.611 9.554 9.592 147,004 +0.03(+0.33%)
Dec 05, 2019 9.598 9.648 9.548 9.561 119,731 -0.04(-0.39%)
Dec 04, 2019 9.536 9.648 9.536 9.598 175,319 +0.04(+0.46%)
Dec 03, 2019 9.529 9.573 9.504 9.554 243,950 -0.01(-0.07%)
Dec 02, 2019 9.536 9.573 9.511 9.561 193,789 -0.01(-0.13%)
Nov 29, 2019 9.548 9.604 9.548 9.573 112,414 -0.01(-0.07%)
Nov 27, 2019 9.604 9.636 9.548 9.579 191,201 -0.02(-0.26%)
Nov 26, 2019 9.598 9.723 9.573 9.604 194,272 -0.04(-0.39%)
Nov 25, 2019 9.679 9.729 9.598 9.642 99,687 -0.06(-0.58%)
Nov 22, 2019 9.648 9.748 9.623 9.698 231,395 +0.08(+0.84%)
Nov 21, 2019 9.542 9.679 9.504 9.617 160,210 +0.07(+0.72%)
Nov 20, 2019 9.623 9.629 9.542 9.548 106,329 -0.08(-0.84%)
Nov 19, 2019 9.629 9.648 9.579 9.629 110,507 -0.02(-0.26%)
Nov 18, 2019 9.611 9.654 9.554 9.654 91,453 +0.04(+0.45%)
Nov 15, 2019 9.611 9.651 9.586 9.611 98,963 +0.02(+0.20%)
Nov 14, 2019 9.592 9.623 9.542 9.592 117,326 -0.00(-0.03%)
Nov 13, 2019 9.626 9.637 9.555 9.595 92,140 +0.01(+0.13%)
Nov 12, 2019 9.607 9.607 9.544 9.583 98,302 +0.01(+0.13%)
Nov 11, 2019 9.682 9.682 9.502 9.570 157,004 -0.08(-0.83%)
Nov 08, 2019 9.601 9.657 9.593 9.651 124,145 +0.05(+0.52%)
Nov 07, 2019 9.651 9.651 9.552 9.601 110,940 -0.05(-0.51%)
Nov 06, 2019 9.583 9.651 9.558 9.651 138,095 +0.06(+0.65%)
Nov 05, 2019 9.552 9.595 9.545 9.589 130,632 +0.04(+0.39%)
Nov 04, 2019 9.558 9.570 9.496 9.552 121,625 +0.01(+0.13%)
Nov 01, 2019 9.558 9.558 9.502 9.539 97,508 +0.01(+0.06%)
Oct 31, 2019 9.477 9.552 9.476 9.533 94,434 +0.03(+0.33%)
Oct 30, 2019 9.459 9.502 9.422 9.502 69,715 +0.05(+0.52%)
Oct 29, 2019 9.484 9.520 9.446 9.453 81,718 -0.02(-0.20%)
Oct 28, 2019 9.496 9.539 9.471 9.471 130,839 -0.02(-0.20%)
Oct 25, 2019 9.490 9.527 9.471 9.490 85,077 -0.03(-0.33%)
Oct 24, 2019 9.539 9.539 9.490 9.521 57,152 -0.01(-0.06%)
Oct 23, 2019 9.527 9.539 9.465 9.527 72,784 +0.02(+0.20%)
Oct 22, 2019 9.415 9.514 9.397 9.508 130,346 +0.13(+1.39%)
Oct 21, 2019 9.391 9.418 9.378 9.378 72,821 +0.01(+0.07%)
Oct 18, 2019 9.415 9.415 9.366 9.372 121,239 -0.04(-0.46%)
Oct 17, 2019 9.403 9.440 9.391 9.415 145,476 -0.01(-0.13%)
Oct 16, 2019 9.471 9.471 9.360 9.428 139,663 -0.06(-0.59%)
Oct 15, 2019 9.428 9.502 9.425 9.484 114,096 +0.09(+0.92%)
Oct 14, 2019 9.360 9.446 9.360 9.397 127,519 +0.02(+0.26%)
Oct 11, 2019 9.397 9.426 9.366 9.372 139,805 -0.01(-0.13%)
Oct 10, 2019 9.496 9.508 9.341 9.384 223,328 -0.10(-1.01%)
Oct 09, 2019 9.480 9.493 9.450 9.480 141,964 +0.00(+0.00%)
Oct 08, 2019 9.462 9.480 9.431 9.480 107,303 +0.02(+0.26%)
Oct 07, 2019 9.462 9.523 9.419 9.456 181,301 -0.04(-0.45%)
Oct 04, 2019 9.450 9.560 9.450 9.499 116,696 +0.06(+0.60%)
Oct 03, 2019 9.462 9.480 9.388 9.442 134,703 -0.04(-0.47%)
Oct 02, 2019 9.523 9.548 9.431 9.487 138,510 -0.06(-0.64%)
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.