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 (%)
Jun 30, 2017 8.710 8.734 8.681 8.690 111,669 +0.03(+0.34%)
Jun 29, 2017 8.710 8.710 8.580 8.660 159,499 -0.07(-0.80%)
Jun 28, 2017 8.719 8.729 8.685 8.729 84,348 +0.03(+0.34%)
Jun 27, 2017 8.774 8.774 8.685 8.700 84,760 -0.07(-0.85%)
Jun 26, 2017 8.685 8.789 8.685 8.774 143,711 +0.09(+1.09%)
Jun 23, 2017 8.685 8.729 8.675 8.680 59,069 +0.00(+0.00%)
Jun 22, 2017 8.645 8.755 8.526 8.680 214,765 +0.04(+0.52%)
Jun 21, 2017 8.754 8.774 8.635 8.635 169,899 -0.12(-1.42%)
Jun 20, 2017 8.824 8.824 8.705 8.759 179,266 -0.08(-0.96%)
Jun 19, 2017 8.868 8.868 8.794 8.844 87,071 -0.00(-0.06%)
Jun 16, 2017 8.824 8.849 8.809 8.849 57,113 +0.03(+0.34%)
Jun 15, 2017 8.839 8.844 8.789 8.819 84,346 -0.03(-0.39%)
Jun 14, 2017 8.873 8.873 8.804 8.854 81,516 +0.00(+0.00%)
Jun 13, 2017 8.779 8.854 8.742 8.854 95,824 +0.10(+1.14%)
Jun 12, 2017 8.779 8.779 8.724 8.754 174,200 -0.01(-0.17%)
Jun 09, 2017 8.769 8.789 8.744 8.769 114,134 +0.01(+0.17%)
Jun 08, 2017 8.764 8.819 8.754 8.754 226,246 -0.03(-0.31%)
Jun 07, 2017 8.811 8.856 8.777 8.782 93,532 -0.03(-0.34%)
Jun 06, 2017 8.796 8.860 8.796 8.811 152,043 +0.00(+0.06%)
Jun 05, 2017 8.786 8.853 8.762 8.806 75,778 +0.01(+0.17%)
Jun 02, 2017 8.821 8.821 8.752 8.791 105,267 -0.00(-0.06%)
Jun 01, 2017 8.851 8.851 8.757 8.796 136,900 +0.01(+0.11%)
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%)
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.