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 (%)
Sep 30, 2019 9.579 9.628 9.536 9.566 117,586 -0.04(-0.38%)
Sep 27, 2019 9.603 9.628 9.546 9.603 107,093 +0.06(+0.64%)
Sep 26, 2019 9.542 9.612 9.530 9.542 83,562 -0.01(-0.13%)
Sep 25, 2019 9.616 9.616 9.530 9.554 91,571 -0.05(-0.51%)
Sep 24, 2019 9.573 9.628 9.545 9.603 143,666 +0.06(+0.64%)
Sep 23, 2019 9.523 9.585 9.493 9.542 119,569 +0.01(+0.06%)
Sep 20, 2019 9.548 9.585 9.533 9.536 73,403 -0.02(-0.19%)
Sep 19, 2019 9.560 9.560 9.511 9.554 87,639 +0.02(+0.26%)
Sep 18, 2019 9.523 9.550 9.517 9.530 73,201 -0.01(-0.06%)
Sep 17, 2019 9.505 9.545 9.437 9.536 133,007 +0.04(+0.42%)
Sep 16, 2019 9.493 9.505 9.468 9.496 69,117 -0.01(-0.10%)
Sep 13, 2019 9.505 9.523 9.419 9.505 109,860 +0.05(+0.52%)
Sep 12, 2019 9.548 9.548 9.401 9.456 220,351 -0.02(-0.16%)
Sep 11, 2019 9.447 9.477 9.416 9.471 172,526 +0.02(+0.26%)
Sep 10, 2019 9.392 9.447 9.392 9.447 63,451 +0.05(+0.58%)
Sep 09, 2019 9.392 9.404 9.349 9.392 165,969 +0.00(+0.00%)
Sep 06, 2019 9.386 9.404 9.368 9.392 105,008 +0.00(+0.00%)
Sep 05, 2019 9.410 9.410 9.368 9.392 107,056 -0.02(-0.19%)
Sep 04, 2019 9.307 9.410 9.294 9.410 196,914 +0.10(+1.11%)
Sep 03, 2019 9.264 9.316 9.240 9.307 133,733 -0.01(-0.07%)
Aug 30, 2019 9.307 9.333 9.246 9.313 206,408 +0.02(+0.20%)
Aug 29, 2019 9.307 9.355 9.240 9.294 183,783 +0.00(+0.00%)
Aug 28, 2019 9.319 9.341 9.197 9.294 239,357 -0.03(-0.29%)
Aug 27, 2019 9.343 9.361 9.307 9.322 155,217 -0.02(-0.16%)
Aug 26, 2019 9.313 9.355 9.270 9.337 233,013 +0.04(+0.46%)
Aug 23, 2019 9.355 9.429 9.270 9.294 150,786 -0.03(-0.33%)
Aug 22, 2019 9.398 9.465 9.325 9.325 160,351 -0.09(-0.91%)
Aug 21, 2019 9.441 9.507 9.392 9.410 112,745 -0.02(-0.26%)
Aug 20, 2019 9.325 9.447 9.325 9.435 178,442 +0.12(+1.29%)
Aug 19, 2019 9.319 9.349 9.301 9.315 140,281 +0.04(+0.42%)
Aug 16, 2019 9.258 9.337 9.258 9.276 154,723 +0.02(+0.26%)
Aug 15, 2019 9.319 9.368 9.240 9.252 165,073 -0.07(-0.79%)
Aug 14, 2019 9.514 9.526 9.288 9.325 206,563 -0.20(-2.14%)
Aug 13, 2019 9.532 9.593 9.508 9.529 63,156 -0.00(-0.03%)
Aug 12, 2019 9.508 9.593 9.508 9.532 147,255 +0.02(+0.19%)
Aug 09, 2019 9.532 9.544 9.477 9.514 147,668 +0.00(+0.00%)
Aug 08, 2019 9.544 9.570 9.502 9.514 156,272 -0.03(-0.29%)
Aug 07, 2019 9.499 9.572 9.499 9.541 159,118 -0.02(-0.19%)
Aug 06, 2019 9.547 9.584 9.511 9.559 184,063 +0.04(+0.44%)
Aug 05, 2019 9.511 9.547 9.445 9.517 198,630 -0.07(-0.69%)
Aug 02, 2019 9.511 9.590 9.481 9.584 209,710 +0.06(+0.63%)
Aug 01, 2019 9.572 9.596 9.505 9.523 240,900 +0.01(+0.06%)
Jul 31, 2019 9.523 9.584 9.505 9.517 167,162 -0.04(-0.44%)
Jul 30, 2019 9.511 9.559 9.491 9.559 163,016 +0.02(+0.19%)
Jul 29, 2019 9.505 9.541 9.487 9.541 160,444 +0.05(+0.57%)
Jul 26, 2019 9.505 9.511 9.463 9.487 117,259 +0.02(+0.26%)
Jul 25, 2019 9.553 9.565 9.451 9.463 157,853 -0.06(-0.63%)
Jul 24, 2019 9.517 9.529 9.451 9.523 167,404 +0.02(+0.25%)
Jul 23, 2019 9.493 9.504 9.451 9.499 106,348 +0.05(+0.58%)
Jul 22, 2019 9.463 9.484 9.432 9.445 116,871 +0.01(+0.06%)
Jul 19, 2019 9.487 9.523 9.432 9.438 180,767 -0.04(-0.45%)
Jul 18, 2019 9.505 9.508 9.445 9.481 171,904 -0.02(-0.25%)
Jul 17, 2019 9.505 9.532 9.499 9.505 126,649 +0.01(+0.06%)
Jul 16, 2019 9.572 9.584 9.481 9.499 203,258 -0.04(-0.44%)
Jul 15, 2019 9.523 9.547 9.493 9.541 161,802 +0.02(+0.19%)
Jul 12, 2019 9.529 9.559 9.505 9.523 127,347 -0.01(-0.13%)
Jul 11, 2019 9.565 9.590 9.505 9.535 164,901 -0.03(-0.28%)
Jul 10, 2019 9.562 9.574 9.514 9.562 159,479 +0.05(+0.57%)
Jul 09, 2019 9.508 9.556 9.460 9.508 157,342 +0.05(+0.51%)
Jul 08, 2019 9.460 9.505 9.424 9.460 246,169 -0.04(-0.41%)
Jul 05, 2019 9.448 9.514 9.430 9.500 70,678 -0.01(-0.16%)
Jul 03, 2019 9.502 9.520 9.460 9.514 80,846 +0.07(+0.70%)
Jul 02, 2019 9.388 9.478 9.382 9.448 203,229 +0.02(+0.19%)
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.