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

KKR Income Opportunities Fund (NY: KIO )

13.32 +0.02 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Apr 30, 2020 7.289 7.289 7.170 7.229 165,200 -0.04(-0.54%)
Apr 29, 2020 7.190 7.322 7.190 7.269 219,231 +0.11(+1.57%)
Apr 28, 2020 7.249 7.282 7.144 7.157 132,394 -0.07(-0.91%)
Apr 27, 2020 7.196 7.249 7.196 7.223 94,049 +0.03(+0.46%)
Apr 24, 2020 7.236 7.236 7.130 7.190 79,210 +0.02(+0.28%)
Apr 23, 2020 7.150 7.249 7.117 7.170 116,335 +0.07(+1.02%)
Apr 22, 2020 7.117 7.163 7.027 7.097 91,010 +0.08(+1.13%)
Apr 21, 2020 7.157 7.157 6.893 7.018 208,703 -0.18(-2.47%)
Apr 20, 2020 7.216 7.216 7.104 7.196 131,951 -0.02(-0.27%)
Apr 17, 2020 7.137 7.229 7.084 7.216 197,116 +0.13(+1.77%)
Apr 16, 2020 7.295 7.366 7.038 7.091 216,136 -0.18(-2.54%)
Apr 15, 2020 7.183 7.275 7.058 7.275 95,424 +0.05(+0.64%)
Apr 14, 2020 7.216 7.337 7.163 7.229 207,702 +0.22(+3.10%)
Apr 13, 2020 7.170 7.275 6.900 7.012 201,913 -0.27(-3.71%)
Apr 09, 2020 7.223 7.631 7.209 7.282 350,378 +0.32(+4.54%)
Apr 08, 2020 6.860 6.972 6.742 6.966 330,500 +0.20(+2.97%)
Apr 07, 2020 6.647 6.817 6.621 6.765 179,305 +0.27(+4.21%)
Apr 06, 2020 6.309 6.543 6.296 6.491 368,802 +0.25(+3.96%)
Apr 03, 2020 6.504 6.504 6.081 6.244 434,513 -0.27(-4.20%)
Apr 02, 2020 6.556 6.615 6.413 6.517 193,629 +0.05(+0.81%)
Apr 01, 2020 6.660 6.660 6.446 6.465 315,920 -0.48(-6.85%)
Mar 31, 2020 6.589 6.940 6.589 6.940 703,942 +0.40(+6.18%)
Mar 30, 2020 6.589 6.667 6.478 6.537 446,437 -0.10(-1.57%)
Mar 27, 2020 6.660 6.752 6.400 6.641 350,959 -0.25(-3.59%)
Mar 26, 2020 6.901 7.051 6.641 6.888 433,667 +0.06(+0.86%)
Mar 25, 2020 6.335 7.155 6.315 6.830 264,144 +0.42(+6.50%)
Mar 24, 2020 6.472 6.615 6.224 6.413 384,067 +0.10(+1.55%)
Mar 23, 2020 6.621 6.784 6.094 6.315 638,186 -0.36(-5.46%)
Mar 20, 2020 6.088 6.927 6.088 6.680 517,453 +0.69(+11.52%)
Mar 19, 2020 5.651 6.231 5.443 5.990 536,073 +0.09(+1.55%)
Mar 18, 2020 7.194 7.194 5.837 5.899 1,123,977 -1.45(-19.68%)
Mar 17, 2020 7.214 7.559 6.836 7.344 539,558 +0.00(+0.00%)
Mar 16, 2020 6.784 7.559 6.784 7.344 486,285 -0.83(-10.19%)
Mar 13, 2020 8.184 8.256 7.982 8.177 287,525 +0.20(+2.53%)
Mar 12, 2020 8.510 8.510 6.979 7.976 965,738 -0.86(-9.69%)
Mar 11, 2020 8.877 9.064 8.722 8.832 208,612 -0.27(-2.98%)
Mar 10, 2020 9.290 9.356 8.980 9.103 254,656 -0.03(-0.28%)
Mar 09, 2020 9.483 9.483 8.948 9.129 283,039 -0.64(-6.54%)
Mar 06, 2020 9.580 9.783 9.580 9.767 207,865 -0.05(-0.46%)
Mar 05, 2020 9.954 9.989 9.767 9.812 149,982 -0.25(-2.44%)
Mar 04, 2020 9.987 10.16 9.967 10.06 239,801 +0.21(+2.10%)
Mar 03, 2020 9.825 10.05 9.793 9.851 417,763 +0.10(+1.06%)
Mar 02, 2020 9.290 9.754 9.270 9.748 464,152 +0.47(+5.08%)
Feb 28, 2020 9.574 9.597 9.277 9.277 523,616 -0.49(-5.02%)
Feb 27, 2020 9.980 9.980 9.561 9.767 386,853 -0.28(-2.82%)
Feb 26, 2020 9.838 10.06 9.838 10.05 174,901 +0.23(+2.37%)
Feb 25, 2020 10.30 10.34 9.777 9.819 451,874 -0.44(-4.28%)
Feb 24, 2020 10.45 10.46 10.20 10.26 214,775 -0.23(-2.21%)
Feb 21, 2020 10.50 10.52 10.46 10.49 75,488 -0.02(-0.18%)
Feb 20, 2020 10.46 10.51 10.45 10.51 151,847 +0.05(+0.49%)
Feb 19, 2020 10.46 10.50 10.46 10.46 102,083 +0.01(+0.06%)
Feb 18, 2020 10.44 10.47 10.42 10.45 204,260 +0.01(+0.06%)
Feb 14, 2020 10.41 10.44 10.39 10.44 106,490 +0.04(+0.37%)
Feb 13, 2020 10.43 10.46 10.37 10.41 146,239 -0.05(-0.52%)
Feb 12, 2020 10.42 10.49 10.41 10.46 316,009 +0.06(+0.55%)
Feb 11, 2020 10.39 10.43 10.39 10.40 162,938 +0.02(+0.18%)
Feb 10, 2020 10.39 10.40 10.37 10.38 122,047 -0.01(-0.06%)
Feb 07, 2020 10.36 10.39 10.35 10.39 163,232 +0.05(+0.50%)
Feb 06, 2020 10.31 10.34 10.30 10.34 168,144 +0.04(+0.37%)
Feb 05, 2020 10.28 10.31 10.25 10.30 182,529 +0.05(+0.50%)
Feb 04, 2020 10.26 10.26 10.20 10.25 228,835 +0.08(+0.75%)
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.