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 (%)
Feb 28, 2018 8.385 8.385 8.301 8.353 98,404 +0.01(+0.06%)
Feb 27, 2018 8.326 8.363 8.321 8.348 90,247 -0.01(-0.06%)
Feb 26, 2018 8.358 8.358 8.329 8.353 70,729 +0.00(+0.00%)
Feb 23, 2018 8.385 8.385 8.332 8.353 181,403 +0.02(+0.19%)
Feb 22, 2018 8.332 8.342 8.326 8.337 60,540 +0.01(+0.06%)
Feb 21, 2018 8.342 8.342 8.289 8.332 174,045 +0.04(+0.51%)
Feb 20, 2018 8.279 8.295 8.263 8.289 181,454 +0.02(+0.19%)
Feb 16, 2018 8.274 8.274 8.274 0 -0.01(-0.06%)
Feb 15, 2018 8.247 8.279 8.242 8.279 151,550 +0.03(+0.32%)
Feb 14, 2018 8.221 8.263 8.173 8.252 276,938 +0.00(+0.00%)
Feb 13, 2018 8.231 8.284 8.231 8.252 157,743 -0.03(-0.38%)
Feb 12, 2018 8.236 8.284 8.194 8.284 244,658 +0.04(+0.45%)
Feb 09, 2018 8.284 8.332 8.173 8.247 261,541 -0.04(-0.51%)
Feb 08, 2018 8.406 8.411 8.283 8.289 190,511 -0.02(-0.29%)
Feb 07, 2018 8.182 8.313 8.182 8.313 182,263 +0.09(+1.15%)
Feb 06, 2018 8.082 8.219 8.082 8.219 477,754 +0.13(+1.56%)
Feb 05, 2018 8.308 8.308 8.072 8.093 503,252 -0.18(-2.22%)
Feb 02, 2018 8.371 8.371 8.271 8.276 164,279 -0.09(-1.13%)
Feb 01, 2018 8.408 8.408 8.350 8.371 104,705 +0.00(+0.00%)
Jan 31, 2018 8.313 8.402 8.308 8.371 300,304 +0.03(+0.38%)
Jan 30, 2018 8.413 8.455 8.308 8.339 188,991 -0.08(-0.94%)
Jan 29, 2018 8.476 8.486 8.397 8.418 165,804 -0.06(-0.68%)
Jan 26, 2018 8.492 8.492 8.450 8.476 100,161 +0.01(+0.13%)
Jan 25, 2018 8.497 8.497 8.439 8.465 116,595 -0.01(-0.13%)
Jan 24, 2018 8.492 8.492 8.471 8.476 280,791 +0.02(+0.19%)
Jan 23, 2018 8.444 8.481 8.432 8.460 177,598 +0.03(+0.31%)
Jan 22, 2018 8.397 8.439 8.394 8.434 116,911 +0.05(+0.56%)
Jan 19, 2018 8.402 8.423 8.371 8.387 148,859 +0.03(+0.31%)
Jan 18, 2018 8.423 8.444 8.345 8.360 226,317 -0.05(-0.62%)
Jan 17, 2018 8.402 8.440 8.387 8.413 154,884 +0.02(+0.19%)
Jan 16, 2018 8.434 8.434 8.371 8.397 220,256 +0.01(+0.13%)
Jan 12, 2018 8.387 8.387 8.387 0 +0.03(+0.31%)
Jan 11, 2018 8.355 8.381 8.321 8.360 232,024 +0.07(+0.85%)
Jan 10, 2018 8.383 8.290 8.290 285,345 -0.06(-0.75%)
Jan 09, 2018 8.430 8.430 8.310 8.352 214,888 -0.03(-0.31%)
Jan 08, 2018 8.404 8.404 8.331 8.378 291,715 -0.01(-0.06%)
Jan 05, 2018 8.389 8.389 8.362 8.383 146,048 -0.01(-0.06%)
Jan 04, 2018 8.362 8.389 8.357 8.389 148,881 +0.04(+0.50%)
Jan 03, 2018 8.389 8.389 8.336 8.347 217,868 -0.01(-0.12%)
Jan 02, 2018 8.378 8.378 8.342 8.357 257,478 +0.00(+0.00%)
Dec 29, 2017 8.357 8.357 8.357 0 +0.04(+0.50%)
Dec 28, 2017 8.316 8.320 8.248 8.316 267,394 +0.05(+0.63%)
Dec 27, 2017 8.212 8.264 8.206 8.264 190,655 +0.05(+0.63%)
Dec 26, 2017 8.201 8.243 8.195 8.212 244,492 +0.01(+0.13%)
Dec 22, 2017 8.212 8.227 8.175 8.201 251,046 +0.04(+0.51%)
Dec 21, 2017 8.201 8.206 8.155 8.160 249,376 -0.02(-0.25%)
Dec 20, 2017 8.191 8.191 8.139 8.181 313,791 +0.01(+0.06%)
Dec 19, 2017 8.149 8.191 8.134 8.175 221,612 +0.02(+0.25%)
Dec 18, 2017 8.170 8.206 8.129 8.155 398,741 -0.01(-0.06%)
Dec 15, 2017 8.123 8.212 8.123 8.160 301,613 +0.05(+0.58%)
Dec 14, 2017 8.118 8.134 8.092 8.113 252,911 +0.02(+0.29%)
Dec 13, 2017 8.121 8.121 8.069 8.090 465,363 -0.01(-0.06%)
Dec 12, 2017 8.069 8.100 8.059 8.095 201,020 +0.03(+0.32%)
Dec 11, 2017 8.059 8.085 8.038 8.069 454,662 +0.04(+0.45%)
Dec 08, 2017 8.074 8.100 8.028 8.033 749,976 -0.04(-0.45%)
Dec 07, 2017 8.110 8.110 8.054 8.069 235,966 -0.02(-0.19%)
Dec 06, 2017 8.126 8.162 8.074 8.085 280,851 -0.03(-0.32%)
Dec 05, 2017 8.110 8.131 8.074 8.110 179,105 +0.00(+0.00%)
Dec 04, 2017 8.151 8.151 8.129 8.110 196,130 -0.02(-0.25%)
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.