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 (+0.04%)
Streaming Delayed Price Updated: 10:00 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 (%)
Apr 30, 2019 9.424 9.495 9.409 9.495 134,879 +0.08(+0.89%)
Apr 29, 2019 9.394 9.418 9.382 9.412 161,604 +0.01(+0.13%)
Apr 26, 2019 9.370 9.406 9.364 9.400 146,387 +0.04(+0.38%)
Apr 25, 2019 9.352 9.400 9.346 9.364 177,819 +0.01(+0.13%)
Apr 24, 2019 9.370 9.394 9.299 9.352 163,805 +0.00(+0.00%)
Apr 23, 2019 9.346 9.388 9.316 9.352 187,257 -0.01(-0.06%)
Apr 22, 2019 9.394 9.415 9.257 9.358 269,798 -0.02(-0.25%)
Apr 18, 2019 9.465 9.489 9.293 9.382 126,242 -0.10(-1.01%)
Apr 17, 2019 9.495 9.513 9.459 9.477 88,209 +0.00(+0.00%)
Apr 16, 2019 9.495 9.531 9.477 9.477 109,600 -0.04(-0.44%)
Apr 15, 2019 9.442 9.525 9.442 9.519 123,290 +0.07(+0.76%)
Apr 12, 2019 9.471 9.471 9.424 9.447 136,314 -0.02(-0.25%)
Apr 11, 2019 9.453 9.471 9.412 9.471 164,436 +0.04(+0.47%)
Apr 10, 2019 9.385 9.450 9.362 9.427 183,139 +0.04(+0.44%)
Apr 09, 2019 9.385 9.385 9.362 9.385 86,395 +0.00(+0.00%)
Apr 08, 2019 9.338 9.397 9.320 9.385 169,737 +0.07(+0.76%)
Apr 05, 2019 9.362 9.397 9.297 9.314 157,356 -0.02(-0.19%)
Apr 04, 2019 9.303 9.332 9.267 9.332 127,208 +0.05(+0.57%)
Apr 03, 2019 9.255 9.279 9.255 9.279 79,646 +0.03(+0.32%)
Apr 02, 2019 9.261 9.273 9.226 9.249 117,494 +0.04(+0.38%)
Apr 01, 2019 9.208 9.232 9.184 9.214 128,129 +0.07(+0.71%)
Mar 29, 2019 9.273 9.273 9.149 9.149 176,476 -0.09(-0.96%)
Mar 28, 2019 9.214 9.261 9.196 9.238 141,023 +0.05(+0.51%)
Mar 27, 2019 9.267 9.297 9.190 9.190 124,877 -0.09(-0.96%)
Mar 26, 2019 9.273 9.297 9.255 9.279 100,143 -0.01(-0.06%)
Mar 25, 2019 9.308 9.308 9.214 9.285 110,153 +0.01(+0.06%)
Mar 22, 2019 9.308 9.308 9.226 9.279 118,102 -0.02(-0.19%)
Mar 21, 2019 9.255 9.338 9.190 9.297 141,211 +0.05(+0.58%)
Mar 20, 2019 9.243 9.261 9.220 9.243 130,196 +0.00(+0.00%)
Mar 19, 2019 9.243 9.273 9.231 9.243 100,595 +0.02(+0.19%)
Mar 18, 2019 9.173 9.226 9.173 9.226 101,493 +0.05(+0.58%)
Mar 15, 2019 9.255 9.255 9.161 9.173 170,385 -0.05(-0.51%)
Mar 14, 2019 9.338 9.338 9.208 9.220 140,540 -0.06(-0.61%)
Mar 13, 2019 9.305 9.305 9.252 9.276 110,368 +0.01(+0.13%)
Mar 12, 2019 9.264 9.264 9.229 9.264 124,196 +0.04(+0.38%)
Mar 11, 2019 9.270 9.317 9.217 9.229 224,996 +0.00(+0.00%)
Mar 08, 2019 9.200 9.294 9.182 9.229 199,712 +0.01(+0.13%)
Mar 07, 2019 9.182 9.241 9.135 9.217 173,325 +0.04(+0.38%)
Mar 06, 2019 9.247 9.258 9.165 9.182 165,701 -0.08(-0.82%)
Mar 05, 2019 9.264 9.282 9.241 9.258 147,451 +0.02(+0.25%)
Mar 04, 2019 9.235 9.276 9.223 9.235 173,154 +0.01(+0.06%)
Mar 01, 2019 9.282 9.317 9.200 9.229 173,277 -0.02(-0.25%)
Feb 28, 2019 9.206 9.252 9.170 9.252 320,460 +0.04(+0.45%)
Feb 27, 2019 9.188 9.211 9.176 9.211 99,353 +0.01(+0.06%)
Feb 26, 2019 9.165 9.206 9.144 9.206 265,506 +0.05(+0.51%)
Feb 25, 2019 9.159 9.165 9.053 9.159 224,528 +0.06(+0.71%)
Feb 22, 2019 8.948 9.094 8.942 9.094 498,513 +0.17(+1.91%)
Feb 21, 2019 8.924 8.948 8.863 8.924 234,390 +0.02(+0.20%)
Feb 20, 2019 8.989 8.989 8.895 8.907 252,418 -0.06(-0.72%)
Feb 19, 2019 9.012 9.065 8.953 8.971 213,978 -0.03(-0.33%)
Feb 15, 2019 9.065 9.112 8.977 9.000 207,557 -0.01(-0.13%)
Feb 14, 2019 9.041 9.068 8.989 9.012 223,502 +0.00(+0.03%)
Feb 13, 2019 9.003 9.027 8.910 9.009 247,221 +0.04(+0.45%)
Feb 12, 2019 9.009 9.009 8.928 8.968 157,177 +0.04(+0.46%)
Feb 11, 2019 8.939 8.980 8.875 8.928 155,184 +0.03(+0.33%)
Feb 08, 2019 8.835 8.899 8.823 8.899 96,456 +0.05(+0.53%)
Feb 07, 2019 8.881 8.887 8.817 8.852 188,256 -0.02(-0.26%)
Feb 06, 2019 8.864 8.875 8.829 8.875 168,450 +0.01(+0.13%)
Feb 05, 2019 8.782 8.881 8.782 8.864 195,458 +0.08(+0.93%)
Feb 04, 2019 8.730 8.788 8.730 8.782 161,841 +0.05(+0.53%)
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.