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 (%)
Sep 28, 2018 9.155 9.183 9.127 9.161 255,086 +0.02(+0.18%)
Sep 27, 2018 9.111 9.144 9.099 9.144 289,498 -0.01(-0.06%)
Sep 26, 2018 9.278 9.278 9.133 9.150 200,459 -0.12(-1.27%)
Sep 25, 2018 9.244 9.267 9.234 9.267 76,766 +0.04(+0.42%)
Sep 24, 2018 9.183 9.240 9.183 9.228 133,897 +0.01(+0.06%)
Sep 21, 2018 9.267 9.267 9.205 9.222 133,275 -0.03(-0.36%)
Sep 20, 2018 9.239 9.261 9.211 9.256 178,155 +0.02(+0.24%)
Sep 19, 2018 9.150 9.239 9.150 9.233 177,577 +0.05(+0.49%)
Sep 18, 2018 9.284 9.284 9.150 9.188 390,303 -0.10(-1.03%)
Sep 17, 2018 9.300 9.317 9.250 9.284 151,276 +0.00(+0.00%)
Sep 14, 2018 9.339 9.339 9.278 9.284 177,879 -0.06(-0.60%)
Sep 13, 2018 9.339 9.351 9.317 9.339 111,517 +0.01(+0.09%)
Sep 12, 2018 9.314 9.331 9.265 9.331 165,362 +0.04(+0.42%)
Sep 11, 2018 9.276 9.303 9.265 9.292 96,816 +0.02(+0.18%)
Sep 10, 2018 9.198 9.281 9.198 9.276 153,452 +0.08(+0.84%)
Sep 07, 2018 9.209 9.231 9.198 9.198 201,227 -0.03(-0.36%)
Sep 06, 2018 9.281 9.298 9.226 9.231 208,426 -0.03(-0.36%)
Sep 05, 2018 9.325 9.337 9.265 9.265 328,598 -0.09(-1.01%)
Sep 04, 2018 9.320 9.364 9.309 9.359 173,184 +0.01(+0.06%)
Aug 31, 2018 9.353 9.353 9.353 0 +0.00(+0.00%)
Aug 30, 2018 9.281 9.353 9.281 9.353 121,196 +0.06(+0.66%)
Aug 29, 2018 9.314 9.375 9.292 9.292 166,656 -0.03(-0.36%)
Aug 28, 2018 9.375 9.375 9.303 9.325 69,009 -0.04(-0.41%)
Aug 27, 2018 9.381 9.381 9.352 9.364 94,965 +0.04(+0.39%)
Aug 24, 2018 9.381 9.390 9.309 9.328 113,337 -0.02(-0.27%)
Aug 23, 2018 9.337 9.353 9.320 9.353 105,019 +0.02(+0.24%)
Aug 22, 2018 9.298 9.331 9.291 9.331 79,673 +0.05(+0.54%)
Aug 21, 2018 9.331 9.353 9.270 9.281 117,618 -0.04(-0.42%)
Aug 20, 2018 9.364 9.370 9.320 9.320 117,203 -0.02(-0.18%)
Aug 17, 2018 9.359 9.370 9.337 9.337 57,571 -0.00(-0.00%)
Aug 16, 2018 9.381 9.381 9.337 9.337 86,903 -0.01(-0.12%)
Aug 15, 2018 9.353 9.357 9.331 9.348 104,676 -0.01(-0.06%)
Aug 14, 2018 9.287 9.364 9.281 9.353 106,838 +0.08(+0.84%)
Aug 13, 2018 9.325 9.325 9.259 9.276 83,097 -0.02(-0.24%)
Aug 10, 2018 9.259 9.309 9.259 9.298 163,689 -0.01(-0.06%)
Aug 09, 2018 9.325 9.337 9.270 9.303 234,054 -0.05(-0.50%)
Aug 08, 2018 9.334 9.350 9.306 9.350 115,387 +0.00(+0.00%)
Aug 07, 2018 9.350 9.361 9.328 9.350 157,911 +0.00(+0.00%)
Aug 06, 2018 9.339 9.350 9.328 9.350 125,269 +0.03(+0.30%)
Aug 03, 2018 9.246 9.334 9.246 9.323 211,263 +0.08(+0.89%)
Aug 02, 2018 9.268 9.268 9.229 9.240 75,231 -0.03(-0.30%)
Aug 01, 2018 9.235 9.273 9.235 9.268 145,100 +0.00(+0.00%)
Jul 31, 2018 9.224 9.290 9.224 9.268 214,807 +0.02(+0.24%)
Jul 30, 2018 9.229 9.246 9.224 9.246 167,623 +0.02(+0.18%)
Jul 27, 2018 9.218 9.235 9.196 9.229 128,358 +0.02(+0.18%)
Jul 26, 2018 9.218 9.224 9.185 9.213 83,560 +0.00(+0.00%)
Jul 25, 2018 9.218 9.235 9.185 9.213 116,322 -0.01(-0.12%)
Jul 24, 2018 9.229 9.229 9.191 9.224 108,418 +0.01(+0.12%)
Jul 23, 2018 9.202 9.224 9.147 9.213 142,033 +0.03(+0.30%)
Jul 20, 2018 9.147 9.196 9.147 9.185 115,151 +0.02(+0.18%)
Jul 19, 2018 9.163 9.169 9.097 9.169 156,764 +0.02(+0.24%)
Jul 18, 2018 9.108 9.147 9.097 9.147 147,748 +0.06(+0.67%)
Jul 17, 2018 9.031 9.086 9.023 9.086 84,456 +0.07(+0.79%)
Jul 16, 2018 9.053 9.064 9.004 9.015 115,051 -0.03(-0.30%)
Jul 13, 2018 9.075 9.092 9.009 9.042 174,761 -0.03(-0.36%)
Jul 12, 2018 9.125 9.125 9.064 9.075 113,695 -0.02(-0.21%)
Jul 11, 2018 9.084 9.116 9.073 9.095 152,341 +0.01(+0.08%)
Jul 10, 2018 9.111 9.133 9.073 9.087 124,290 -0.02(-0.26%)
Jul 09, 2018 9.138 9.138 9.100 9.111 152,473 -0.01(-0.06%)
Jul 06, 2018 9.106 9.133 9.100 9.116 195,928 -0.03(-0.36%)
Jul 05, 2018 9.160 9.161 9.122 9.149 201,719 +0.01(+0.12%)
Jul 03, 2018 9.138 9.138 9.138 0 +0.02(+0.24%)
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.