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 (%)
Feb 28, 2017 8.149 8.227 8.144 8.222 130,008 +0.07(+0.89%)
Feb 27, 2017 8.159 8.159 8.096 8.149 243,550 -0.01(-0.12%)
Feb 24, 2017 8.159 8.164 8.130 8.159 81,001 +0.01(+0.12%)
Feb 23, 2017 8.154 8.202 8.115 8.149 149,158 +0.04(+0.54%)
Feb 22, 2017 8.082 8.135 8.077 8.106 134,957 +0.01(+0.18%)
Feb 21, 2017 8.082 8.145 8.077 8.091 116,752 +0.00(+0.06%)
Feb 17, 2017 8.087 8.087 8.087 0 -0.06(-0.77%)
Feb 16, 2017 8.241 8.241 8.139 8.149 129,240 -0.03(-0.41%)
Feb 15, 2017 8.169 8.198 8.087 8.183 186,619 +0.09(+1.07%)
Feb 14, 2017 8.135 8.135 8.091 8.096 112,555 -0.02(-0.30%)
Feb 13, 2017 8.106 8.125 8.073 8.120 152,372 +0.05(+0.60%)
Feb 10, 2017 8.082 8.087 8.058 8.072 125,428 +0.02(+0.30%)
Feb 09, 2017 8.082 8.101 8.043 8.048 149,549 +0.02(+0.21%)
Feb 08, 2017 8.036 8.079 8.022 8.031 109,219 -0.00(-0.06%)
Feb 07, 2017 8.022 8.041 8.012 8.036 126,098 +0.02(+0.24%)
Feb 06, 2017 8.002 8.031 8.002 8.017 91,764 +0.00(+0.06%)
Feb 03, 2017 8.055 8.060 7.974 8.012 118,808 -0.02(-0.30%)
Feb 02, 2017 8.031 8.065 8.031 8.036 99,250 +0.01(+0.18%)
Feb 01, 2017 8.031 8.036 8.002 8.022 156,176 +0.01(+0.18%)
Jan 31, 2017 7.988 8.007 7.978 8.007 135,626 +0.03(+0.42%)
Jan 30, 2017 8.002 8.002 7.944 7.974 114,215 -0.03(-0.42%)
Jan 27, 2017 7.974 8.017 7.950 8.007 199,489 +0.06(+0.72%)
Jan 26, 2017 7.921 7.954 7.907 7.950 183,539 +0.07(+0.85%)
Jan 25, 2017 7.916 7.947 7.863 7.883 427,820 +0.02(+0.24%)
Jan 24, 2017 7.863 7.892 7.844 7.863 185,419 +0.03(+0.43%)
Jan 23, 2017 7.863 7.863 7.830 7.830 224,442 +0.04(+0.49%)
Jan 20, 2017 7.748 7.815 7.729 7.792 136,820 +0.04(+0.49%)
Jan 19, 2017 7.729 7.758 7.705 7.753 132,477 +0.02(+0.31%)
Jan 18, 2017 7.753 7.753 7.710 7.729 109,256 -0.02(-0.25%)
Jan 17, 2017 7.763 7.763 7.705 7.748 200,873 -0.02(-0.25%)
Jan 13, 2017 7.768 7.768 7.768 0 +0.04(+0.56%)
Jan 12, 2017 7.700 7.739 7.700 7.724 69,699 +0.05(+0.66%)
Jan 11, 2017 7.660 7.698 7.660 7.674 93,454 +0.02(+0.25%)
Jan 10, 2017 7.646 7.693 7.644 7.655 126,691 +0.03(+0.37%)
Jan 09, 2017 7.650 7.655 7.612 7.627 163,936 +0.00(+0.06%)
Jan 06, 2017 7.646 7.655 7.584 7.622 159,361 -0.00(-0.06%)
Jan 05, 2017 7.646 7.650 7.617 7.627 90,678 +0.00(+0.00%)
Jan 04, 2017 7.636 7.636 7.608 7.627 87,002 +0.02(+0.25%)
Jan 03, 2017 7.655 7.655 7.608 7.608 196,240 -0.01(-0.19%)
Dec 30, 2016 7.622 7.622 7.622 0 +0.02(+0.31%)
Dec 29, 2016 7.574 7.598 7.541 7.598 102,311 +0.04(+0.50%)
Dec 28, 2016 7.555 7.579 7.522 7.560 142,420 +0.05(+0.64%)
Dec 27, 2016 7.503 7.526 7.460 7.512 158,157 +0.04(+0.51%)
Dec 23, 2016 7.474 7.474 7.474 0 -0.10(-1.31%)
Dec 22, 2016 7.536 7.573 7.536 7.573 132,141 +0.04(+0.57%)
Dec 21, 2016 7.512 7.531 7.484 7.531 110,040 +0.04(+0.50%)
Dec 20, 2016 7.540 7.540 7.455 7.493 192,200 -0.02(-0.31%)
Dec 19, 2016 7.465 7.521 7.465 7.517 100,974 +0.06(+0.82%)
Dec 16, 2016 7.436 7.460 7.413 7.455 196,230 +0.07(+0.90%)
Dec 15, 2016 7.365 7.417 7.365 7.389 63,661 -0.00(-0.06%)
Dec 14, 2016 7.380 7.445 7.364 7.394 274,569 -0.01(-0.13%)
Dec 13, 2016 7.432 7.465 7.403 7.403 197,346 -0.02(-0.32%)
Dec 12, 2016 7.389 7.446 7.379 7.427 206,347 +0.03(+0.39%)
Dec 09, 2016 7.347 7.403 7.315 7.398 219,639 +0.08(+1.16%)
Dec 08, 2016 7.347 7.351 7.304 7.313 170,057 -0.04(-0.61%)
Dec 07, 2016 7.311 7.378 7.311 7.358 184,931 +0.04(+0.58%)
Dec 06, 2016 7.307 7.316 7.274 7.316 110,338 +0.03(+0.39%)
Dec 05, 2016 7.279 7.321 7.274 7.288 120,530 -0.00(-0.06%)
Dec 02, 2016 7.269 7.340 7.269 7.293 106,869 +0.01(+0.19%)
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.