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 (%)
May 31, 2017 8.732 8.851 8.678 8.786 211,977 +0.06(+0.68%)
May 30, 2017 8.629 8.727 8.619 8.727 136,064 +0.11(+1.32%)
May 26, 2017 8.708 8.727 8.599 8.614 164,525 -0.09(-1.07%)
May 25, 2017 8.712 8.722 8.663 8.707 142,701 -0.01(-0.07%)
May 24, 2017 8.703 8.712 8.643 8.712 133,650 +0.06(+0.74%)
May 23, 2017 8.698 8.698 8.634 8.648 329,730 +0.06(+0.75%)
May 22, 2017 8.535 8.608 8.520 8.584 93,368 +0.09(+1.05%)
May 19, 2017 8.584 8.584 8.461 8.495 68,313 -0.03(-0.40%)
May 18, 2017 8.555 8.555 8.492 8.530 87,658 +0.01(+0.12%)
May 17, 2017 8.614 8.619 8.486 8.520 140,433 -0.11(-1.31%)
May 16, 2017 8.658 8.693 8.634 8.634 301,991 -0.01(-0.11%)
May 15, 2017 8.727 8.742 8.634 8.643 126,329 -0.02(-0.28%)
May 12, 2017 8.604 8.670 8.594 8.668 87,421 +0.08(+0.98%)
May 11, 2017 8.619 8.648 8.574 8.584 120,828 -0.04(-0.43%)
May 10, 2017 8.670 8.685 8.621 8.621 90,596 -0.04(-0.51%)
May 09, 2017 8.641 8.690 8.620 8.665 98,315 +0.04(+0.45%)
May 08, 2017 8.621 8.690 8.607 8.626 113,169 +0.02(+0.23%)
May 05, 2017 8.602 8.636 8.577 8.607 88,234 +0.01(+0.11%)
May 04, 2017 8.621 8.641 8.556 8.597 169,767 -0.02(-0.28%)
May 03, 2017 8.572 8.651 8.572 8.621 181,021 +0.05(+0.57%)
May 02, 2017 8.558 8.577 8.550 8.572 88,383 +0.02(+0.23%)
May 01, 2017 8.528 8.562 8.523 8.553 93,205 +0.04(+0.46%)
Apr 28, 2017 8.558 8.558 8.494 8.513 115,208 +0.01(+0.17%)
Apr 27, 2017 8.484 8.518 8.464 8.499 93,093 +0.02(+0.29%)
Apr 26, 2017 8.494 8.494 8.420 8.474 88,679 +0.00(+0.00%)
Apr 25, 2017 8.513 8.528 8.445 8.474 212,621 -0.03(-0.40%)
Apr 24, 2017 8.543 8.543 8.479 8.509 115,625 +0.03(+0.35%)
Apr 21, 2017 8.474 8.499 8.464 8.479 88,348 +0.00(+0.00%)
Apr 20, 2017 8.494 8.499 8.464 8.479 52,086 +0.02(+0.23%)
Apr 19, 2017 8.435 8.484 8.415 8.460 110,025 +0.03(+0.35%)
Apr 18, 2017 8.376 8.440 8.376 8.430 105,634 +0.03(+0.35%)
Apr 17, 2017 8.411 8.425 8.376 8.401 76,269 +0.03(+0.35%)
Apr 13, 2017 8.332 8.420 8.332 8.371 79,835 +0.03(+0.32%)
Apr 12, 2017 8.369 8.369 8.281 8.344 174,858 -0.01(-0.12%)
Apr 11, 2017 8.335 8.369 8.335 8.354 109,878 +0.02(+0.29%)
Apr 10, 2017 8.296 8.340 8.291 8.330 108,449 +0.04(+0.47%)
Apr 07, 2017 8.281 8.325 8.255 8.291 119,340 +0.01(+0.18%)
Apr 06, 2017 8.276 8.295 8.267 8.276 118,729 +0.01(+0.18%)
Apr 05, 2017 8.247 8.286 8.228 8.262 79,989 +0.03(+0.35%)
Apr 04, 2017 8.272 8.281 8.189 8.233 160,405 -0.03(-0.41%)
Apr 03, 2017 8.281 8.305 8.203 8.267 175,134 -0.00(-0.06%)
Mar 31, 2017 8.184 8.276 8.174 8.272 122,883 +0.10(+1.19%)
Mar 30, 2017 8.169 8.174 8.130 8.174 131,650 +0.01(+0.18%)
Mar 29, 2017 8.174 8.189 8.126 8.160 142,411 +0.00(+0.00%)
Mar 28, 2017 8.199 8.222 8.135 8.160 144,429 -0.02(-0.24%)
Mar 27, 2017 8.179 8.208 8.155 8.179 78,608 -0.02(-0.24%)
Mar 24, 2017 8.213 8.218 8.179 8.199 90,200 +0.00(+0.00%)
Mar 23, 2017 8.165 8.218 8.165 8.199 152,899 +0.05(+0.66%)
Mar 22, 2017 8.189 8.189 8.135 8.145 138,816 -0.05(-0.59%)
Mar 21, 2017 8.237 8.242 8.151 8.194 89,024 -0.02(-0.24%)
Mar 20, 2017 8.218 8.223 8.189 8.213 91,290 +0.01(+0.18%)
Mar 17, 2017 8.242 8.242 8.194 8.199 115,303 +0.00(+0.00%)
Mar 16, 2017 8.208 8.213 8.165 8.199 103,918 +0.00(+0.00%)
Mar 15, 2017 8.111 8.199 8.092 8.199 76,603 +0.11(+1.32%)
Mar 14, 2017 8.106 8.126 8.024 8.092 158,258 -0.03(-0.36%)
Mar 13, 2017 8.130 8.145 8.092 8.121 71,492 +0.01(+0.18%)
Mar 10, 2017 8.053 8.126 8.043 8.106 77,145 +0.09(+1.15%)
Mar 09, 2017 8.126 8.150 7.975 8.014 281,999 -0.12(-1.46%)
Mar 08, 2017 8.191 8.229 8.118 8.133 184,508 -0.04(-0.53%)
Mar 07, 2017 8.200 8.210 8.157 8.176 145,525 -0.02(-0.24%)
Mar 06, 2017 8.234 8.301 8.167 8.196 151,956 -0.02(-0.29%)
Mar 03, 2017 8.287 8.292 8.172 8.220 118,854 -0.01(-0.18%)
Mar 02, 2017 8.268 8.321 8.176 8.234 99,671 -0.03(-0.41%)
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.