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 (%)
Jun 29, 2018 9.035 9.056 9.013 9.040 113,061 +0.04(+0.49%)
Jun 28, 2018 9.084 9.095 8.942 8.996 275,570 -0.05(-0.60%)
Jun 27, 2018 9.084 9.106 9.035 9.051 170,958 -0.01(-0.12%)
Jun 26, 2018 9.073 9.089 9.046 9.062 156,784 +0.02(+0.18%)
Jun 25, 2018 9.035 9.051 8.999 9.046 232,888 +0.01(+0.12%)
Jun 22, 2018 9.095 9.095 9.024 9.035 161,308 -0.02(-0.18%)
Jun 21, 2018 9.100 9.100 9.046 9.051 195,732 -0.01(-0.06%)
Jun 20, 2018 9.046 9.062 9.024 9.056 184,809 +0.02(+0.24%)
Jun 19, 2018 9.002 9.035 8.985 9.035 293,802 +0.05(+0.61%)
Jun 18, 2018 8.909 8.980 8.909 8.980 229,332 +0.05(+0.55%)
Jun 15, 2018 8.931 8.909 8.931 91,114 +0.02(+0.25%)
Jun 14, 2018 8.931 8.958 8.887 8.909 172,116 +0.02(+0.21%)
Jun 13, 2018 8.922 8.966 8.890 8.890 223,677 +0.00(+0.00%)
Jun 12, 2018 8.863 8.906 8.857 8.890 220,691 +0.05(+0.55%)
Jun 11, 2018 8.868 8.895 8.814 8.841 219,784 +0.01(+0.06%)
Jun 08, 2018 8.857 8.857 8.814 8.836 220,259 -0.01(-0.06%)
Jun 07, 2018 8.830 8.852 8.820 8.841 109,573 +0.00(+0.00%)
Jun 06, 2018 8.787 8.841 147,829 +0.02(+0.18%)
Jun 05, 2018 8.830 8.841 8.814 8.825 204,617 +0.00(+0.00%)
Jun 04, 2018 8.857 8.857 8.803 8.825 269,556 +0.01(+0.12%)
Jun 01, 2018 8.771 8.814 8.760 8.814 163,445 +0.06(+0.68%)
May 31, 2018 8.755 8.771 8.722 8.755 208,750 +0.04(+0.44%)
May 30, 2018 8.744 8.744 8.706 8.717 191,322 -0.01(-0.06%)
May 29, 2018 8.652 8.722 8.652 8.722 211,040 +0.06(+0.75%)
May 25, 2018 8.657 8.657 8.657 0 -0.03(-0.37%)
May 24, 2018 8.744 8.744 8.668 8.689 201,611 -0.04(-0.43%)
May 23, 2018 8.700 8.727 8.679 8.727 117,569 +0.06(+0.69%)
May 22, 2018 8.652 8.689 8.652 8.668 119,193 -0.01(-0.06%)
May 21, 2018 8.711 8.760 8.673 8.673 267,021 -0.04(-0.44%)
May 18, 2018 8.684 8.717 8.668 8.711 181,753 +0.05(+0.63%)
May 17, 2018 8.689 8.689 8.652 8.657 131,142 -0.03(-0.37%)
May 16, 2018 8.646 8.689 8.619 8.689 128,975 +0.03(+0.38%)
May 15, 2018 8.652 8.679 8.603 8.657 254,868 +0.01(+0.13%)
May 14, 2018 8.679 8.679 8.592 8.646 181,487 -0.04(-0.44%)
May 11, 2018 8.657 8.695 8.646 8.684 160,008 +0.03(+0.31%)
May 10, 2018 8.673 8.684 8.614 8.657 217,903 +0.00(+0.03%)
May 09, 2018 8.633 8.655 8.618 8.654 95,004 +0.05(+0.56%)
May 08, 2018 8.627 8.627 8.590 8.606 191,742 -0.01(-0.12%)
May 07, 2018 8.606 8.622 8.590 8.617 217,344 +0.02(+0.25%)
May 04, 2018 8.617 8.627 8.584 8.595 188,539 -0.02(-0.25%)
May 03, 2018 8.660 8.676 8.595 8.617 299,719 -0.02(-0.19%)
May 02, 2018 8.579 8.633 8.568 8.633 255,601 +0.06(+0.75%)
May 01, 2018 8.595 8.600 8.547 8.568 219,802 +0.02(+0.19%)
Apr 30, 2018 8.590 8.593 8.531 8.552 256,321 -0.01(-0.06%)
Apr 27, 2018 8.601 8.601 8.536 8.558 180,716 -0.02(-0.25%)
Apr 26, 2018 8.541 8.595 8.536 8.579 99,832 +0.04(+0.44%)
Apr 25, 2018 8.584 8.584 8.525 8.541 162,963 -0.02(-0.19%)
Apr 24, 2018 8.601 8.609 8.552 8.558 189,320 -0.02(-0.25%)
Apr 23, 2018 8.552 8.584 8.523 8.579 133,844 +0.06(+0.76%)
Apr 20, 2018 8.584 8.584 8.504 8.515 151,259 -0.05(-0.56%)
Apr 19, 2018 8.536 8.584 8.536 8.563 109,401 -0.02(-0.19%)
Apr 18, 2018 8.601 8.601 8.574 8.579 124,783 -0.01(-0.13%)
Apr 17, 2018 8.601 8.601 8.552 8.590 225,124 -0.01(-0.06%)
Apr 16, 2018 8.563 8.595 8.515 8.595 105,253 +0.06(+0.76%)
Apr 13, 2018 8.547 8.547 8.509 8.531 305,080 +0.00(+0.00%)
Apr 12, 2018 8.547 8.558 8.498 8.531 233,671 -0.01(-0.09%)
Apr 11, 2018 8.549 8.565 8.517 8.539 187,313 +0.01(+0.06%)
Apr 10, 2018 8.613 8.619 8.528 8.533 346,534 -0.02(-0.25%)
Apr 09, 2018 8.555 8.576 8.539 8.555 196,984 +0.03(+0.31%)
Apr 06, 2018 8.549 8.549 8.517 8.528 249,298 +0.02(+0.25%)
Apr 05, 2018 8.528 8.533 8.459 8.507 191,798 +0.02(+0.19%)
Apr 04, 2018 8.427 8.512 8.427 8.491 270,105 -0.01(-0.06%)
Apr 03, 2018 8.480 8.496 8.443 8.496 248,905 +0.03(+0.38%)
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.