Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KKR Income Opportunities Fund (NY: KIO )

13.45 +0.01 (+0.11%)
Streaming Delayed Price Updated: 10:15 AM EDT, May 20, 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 (%)
Feb 28, 2017 8.223 8.301 8.217 8.296 128,848 +0.07(+0.89%)
Feb 27, 2017 8.233 8.233 8.169 8.223 241,376 -0.01(-0.12%)
Feb 24, 2017 8.233 8.237 8.203 8.233 80,278 +0.01(+0.12%)
Feb 23, 2017 8.228 8.276 8.188 8.223 147,826 +0.04(+0.54%)
Feb 22, 2017 8.155 8.208 8.150 8.179 133,752 +0.01(+0.18%)
Feb 21, 2017 8.155 8.218 8.150 8.164 115,709 +0.00(+0.06%)
Feb 17, 2017 8.159 8.159 8.159 0 -0.06(-0.77%)
Feb 16, 2017 8.315 8.315 8.213 8.223 128,086 -0.03(-0.41%)
Feb 15, 2017 8.242 8.271 8.159 8.257 184,953 +0.09(+1.07%)
Feb 14, 2017 8.208 8.208 8.164 8.169 111,550 -0.02(-0.30%)
Feb 13, 2017 8.179 8.198 8.146 8.194 151,012 +0.05(+0.60%)
Feb 10, 2017 8.155 8.159 8.130 8.145 124,309 +0.02(+0.30%)
Feb 09, 2017 8.155 8.174 8.116 8.120 148,214 +0.02(+0.21%)
Feb 08, 2017 8.108 8.152 8.094 8.103 108,244 -0.00(-0.06%)
Feb 07, 2017 8.094 8.113 8.084 8.108 124,972 +0.02(+0.24%)
Feb 06, 2017 8.074 8.103 8.074 8.089 90,945 +0.00(+0.06%)
Feb 03, 2017 8.128 8.132 8.045 8.084 117,747 -0.02(-0.30%)
Feb 02, 2017 8.103 8.137 8.103 8.108 98,364 +0.01(+0.18%)
Feb 01, 2017 8.103 8.108 8.074 8.094 154,782 +0.01(+0.18%)
Jan 31, 2017 8.060 8.079 8.050 8.079 134,415 +0.03(+0.42%)
Jan 30, 2017 8.074 8.074 8.015 8.045 113,195 -0.03(-0.42%)
Jan 27, 2017 8.045 8.089 8.021 8.079 197,708 +0.06(+0.72%)
Jan 26, 2017 7.992 8.026 7.978 8.021 181,901 +0.07(+0.85%)
Jan 25, 2017 7.987 8.019 7.934 7.954 424,000 +0.02(+0.24%)
Jan 24, 2017 7.934 7.963 7.915 7.934 183,764 +0.03(+0.43%)
Jan 23, 2017 7.934 7.934 7.900 7.900 222,438 +0.04(+0.49%)
Jan 20, 2017 7.818 7.886 7.799 7.862 135,599 +0.04(+0.49%)
Jan 19, 2017 7.799 7.828 7.775 7.823 131,294 +0.02(+0.31%)
Jan 18, 2017 7.823 7.823 7.779 7.799 108,281 -0.02(-0.25%)
Jan 17, 2017 7.833 7.833 7.775 7.818 199,080 -0.02(-0.25%)
Jan 13, 2017 7.838 7.838 7.838 0 +0.04(+0.56%)
Jan 12, 2017 7.770 7.809 7.770 7.794 69,077 +0.05(+0.66%)
Jan 11, 2017 7.729 7.767 7.729 7.743 92,620 +0.02(+0.25%)
Jan 10, 2017 7.714 7.762 7.712 7.724 125,560 +0.03(+0.37%)
Jan 09, 2017 7.719 7.724 7.681 7.695 162,472 +0.00(+0.06%)
Jan 06, 2017 7.714 7.724 7.652 7.690 157,939 -0.00(-0.06%)
Jan 05, 2017 7.714 7.719 7.686 7.695 89,868 +0.00(+0.00%)
Jan 04, 2017 7.705 7.705 7.676 7.695 86,225 +0.02(+0.25%)
Jan 03, 2017 7.724 7.724 7.676 7.676 194,489 -0.01(-0.19%)
Dec 30, 2016 7.690 7.690 7.690 0 +0.02(+0.31%)
Dec 29, 2016 7.642 7.666 7.609 7.666 101,397 +0.04(+0.50%)
Dec 28, 2016 7.623 7.647 7.590 7.628 141,149 +0.05(+0.64%)
Dec 27, 2016 7.570 7.594 7.527 7.580 156,745 +0.04(+0.51%)
Dec 23, 2016 7.542 7.542 7.542 0 -0.10(-1.31%)
Dec 22, 2016 7.604 7.642 7.604 7.642 130,961 +0.04(+0.57%)
Dec 21, 2016 7.580 7.599 7.551 7.599 109,058 +0.04(+0.50%)
Dec 20, 2016 7.608 7.608 7.522 7.561 190,484 -0.02(-0.31%)
Dec 19, 2016 7.532 7.589 7.532 7.584 100,073 +0.06(+0.82%)
Dec 16, 2016 7.503 7.527 7.480 7.522 194,478 +0.07(+0.90%)
Dec 15, 2016 7.432 7.484 7.432 7.456 63,093 -0.00(-0.06%)
Dec 14, 2016 7.446 7.512 7.430 7.460 272,118 -0.01(-0.13%)
Dec 13, 2016 7.499 7.532 7.470 7.470 195,585 -0.02(-0.32%)
Dec 12, 2016 7.456 7.513 7.446 7.494 204,505 +0.03(+0.39%)
Dec 09, 2016 7.413 7.470 7.381 7.465 217,679 +0.09(+1.16%)
Dec 08, 2016 7.413 7.418 7.370 7.379 168,539 -0.05(-0.61%)
Dec 07, 2016 7.377 7.444 7.377 7.425 183,280 +0.04(+0.58%)
Dec 06, 2016 7.373 7.382 7.339 7.382 109,353 +0.03(+0.39%)
Dec 05, 2016 7.344 7.387 7.339 7.354 119,454 -0.00(-0.06%)
Dec 02, 2016 7.335 7.406 7.335 7.358 105,915 +0.01(+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.