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

KKR Income Opportunities Fund (NY: KIO )

13.32 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Apr 28, 2017 8.637 8.637 8.572 8.592 114,152 +0.01(+0.17%)
Apr 27, 2017 8.563 8.597 8.543 8.577 92,239 +0.02(+0.29%)
Apr 26, 2017 8.572 8.572 8.498 8.553 87,866 +0.00(+0.00%)
Apr 25, 2017 8.592 8.607 8.523 8.553 210,672 -0.03(-0.40%)
Apr 24, 2017 8.622 8.622 8.558 8.587 114,565 +0.03(+0.35%)
Apr 21, 2017 8.553 8.577 8.543 8.558 87,538 +0.00(+0.00%)
Apr 20, 2017 8.572 8.577 8.543 8.558 51,608 +0.02(+0.23%)
Apr 19, 2017 8.513 8.563 8.493 8.538 109,016 +0.03(+0.35%)
Apr 18, 2017 8.454 8.518 8.454 8.508 104,665 +0.03(+0.35%)
Apr 17, 2017 8.488 8.503 8.454 8.479 75,570 +0.03(+0.35%)
Apr 13, 2017 8.409 8.498 8.409 8.449 79,104 +0.03(+0.32%)
Apr 12, 2017 8.446 8.446 8.358 8.422 173,255 -0.01(-0.12%)
Apr 11, 2017 8.412 8.446 8.412 8.431 108,871 +0.02(+0.29%)
Apr 10, 2017 8.373 8.417 8.368 8.407 107,454 +0.04(+0.47%)
Apr 07, 2017 8.358 8.402 8.332 8.368 118,246 +0.01(+0.18%)
Apr 06, 2017 8.353 8.372 8.343 8.353 117,640 +0.01(+0.18%)
Apr 05, 2017 8.324 8.363 8.304 8.338 79,256 +0.03(+0.35%)
Apr 04, 2017 8.348 8.358 8.265 8.309 158,935 -0.03(-0.41%)
Apr 03, 2017 8.358 8.382 8.279 8.343 173,528 -0.00(-0.06%)
Mar 31, 2017 8.260 8.353 8.250 8.348 121,756 +0.10(+1.19%)
Mar 30, 2017 8.245 8.250 8.206 8.250 130,443 +0.01(+0.18%)
Mar 29, 2017 8.250 8.265 8.201 8.235 141,105 +0.00(+0.00%)
Mar 28, 2017 8.274 8.298 8.211 8.235 143,104 -0.02(-0.24%)
Mar 27, 2017 8.255 8.284 8.230 8.255 77,887 -0.02(-0.24%)
Mar 24, 2017 8.289 8.294 8.255 8.274 89,373 +0.00(+0.00%)
Mar 23, 2017 8.240 8.294 8.240 8.274 151,497 +0.05(+0.66%)
Mar 22, 2017 8.265 8.265 8.211 8.220 137,544 -0.05(-0.59%)
Mar 21, 2017 8.314 8.318 8.226 8.270 88,207 -0.02(-0.24%)
Mar 20, 2017 8.294 8.299 8.265 8.289 90,453 +0.01(+0.18%)
Mar 17, 2017 8.319 8.319 8.270 8.274 114,246 +0.00(+0.00%)
Mar 16, 2017 8.284 8.289 8.240 8.274 102,966 +0.00(+0.00%)
Mar 15, 2017 8.186 8.274 8.166 8.274 75,900 +0.11(+1.32%)
Mar 14, 2017 8.181 8.201 8.098 8.166 156,807 -0.03(-0.36%)
Mar 13, 2017 8.206 8.220 8.166 8.196 70,837 +0.01(+0.18%)
Mar 10, 2017 8.127 8.201 8.117 8.181 76,438 +0.09(+1.15%)
Mar 09, 2017 8.201 8.225 8.049 8.088 279,414 -0.12(-1.46%)
Mar 08, 2017 8.267 8.306 8.194 8.208 182,816 -0.04(-0.53%)
Mar 07, 2017 8.276 8.286 8.233 8.252 144,190 -0.02(-0.24%)
Mar 06, 2017 8.310 8.378 8.242 8.271 150,562 -0.02(-0.29%)
Mar 03, 2017 8.364 8.369 8.247 8.296 117,764 -0.01(-0.18%)
Mar 02, 2017 8.345 8.398 8.252 8.310 98,757 -0.03(-0.41%)
Mar 01, 2017 8.315 8.349 8.288 8.345 192,346 +0.05(+0.59%)
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%)
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.