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

KKR Income Opportunities Fund (NY: KIO )

13.48 +0.04 (+0.30%)
Official Closing Price Updated: 4:10 PM 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 (%)
Sep 30, 2019 9.665 9.715 9.622 9.653 116,537 -0.04(-0.38%)
Sep 27, 2019 9.690 9.715 9.632 9.690 106,137 +0.06(+0.64%)
Sep 26, 2019 9.628 9.699 9.615 9.628 82,816 -0.01(-0.13%)
Sep 25, 2019 9.702 9.702 9.615 9.640 90,754 -0.05(-0.51%)
Sep 24, 2019 9.659 9.715 9.631 9.690 142,384 +0.06(+0.64%)
Sep 23, 2019 9.609 9.671 9.578 9.628 118,501 +0.01(+0.06%)
Sep 20, 2019 9.634 9.671 9.619 9.622 72,747 -0.02(-0.19%)
Sep 19, 2019 9.646 9.646 9.597 9.640 86,857 +0.02(+0.26%)
Sep 18, 2019 9.609 9.636 9.603 9.615 72,547 -0.01(-0.06%)
Sep 17, 2019 9.591 9.631 9.522 9.622 131,820 +0.04(+0.42%)
Sep 16, 2019 9.578 9.591 9.553 9.581 68,500 -0.01(-0.10%)
Sep 13, 2019 9.591 9.609 9.504 9.591 108,879 +0.05(+0.52%)
Sep 12, 2019 9.634 9.634 9.485 9.541 218,384 -0.02(-0.16%)
Sep 11, 2019 9.532 9.563 9.501 9.557 170,986 +0.02(+0.26%)
Sep 10, 2019 9.477 9.532 9.477 9.532 62,885 +0.06(+0.58%)
Sep 09, 2019 9.477 9.489 9.434 9.477 164,488 +0.00(+0.00%)
Sep 06, 2019 9.470 9.489 9.452 9.477 104,071 +0.00(+0.00%)
Sep 05, 2019 9.495 9.495 9.452 9.477 106,100 -0.02(-0.19%)
Sep 04, 2019 9.390 9.495 9.378 9.495 195,156 +0.10(+1.11%)
Sep 03, 2019 9.347 9.400 9.323 9.390 132,539 -0.01(-0.07%)
Aug 30, 2019 9.390 9.418 9.329 9.397 204,565 +0.02(+0.20%)
Aug 29, 2019 9.390 9.440 9.323 9.378 182,142 +0.00(+0.00%)
Aug 28, 2019 9.403 9.425 9.280 9.378 237,221 -0.03(-0.29%)
Aug 27, 2019 9.427 9.446 9.390 9.406 153,832 -0.02(-0.16%)
Aug 26, 2019 9.397 9.440 9.354 9.421 230,932 +0.04(+0.46%)
Aug 23, 2019 9.440 9.513 9.354 9.378 149,440 -0.03(-0.33%)
Aug 22, 2019 9.483 9.550 9.409 9.409 158,920 -0.09(-0.91%)
Aug 21, 2019 9.526 9.593 9.477 9.495 111,738 -0.02(-0.26%)
Aug 20, 2019 9.409 9.532 9.409 9.520 176,849 +0.12(+1.29%)
Aug 19, 2019 9.403 9.434 9.384 9.399 139,029 +0.04(+0.42%)
Aug 16, 2019 9.341 9.421 9.341 9.360 153,342 +0.02(+0.26%)
Aug 15, 2019 9.403 9.452 9.323 9.335 163,600 -0.07(-0.79%)
Aug 14, 2019 9.600 9.612 9.372 9.409 204,719 -0.21(-2.14%)
Aug 13, 2019 9.618 9.680 9.593 9.615 62,592 -0.00(-0.03%)
Aug 12, 2019 9.593 9.680 9.593 9.618 145,940 +0.02(+0.19%)
Aug 09, 2019 9.618 9.630 9.563 9.600 146,350 +0.00(+0.00%)
Aug 08, 2019 9.630 9.656 9.587 9.600 154,877 -0.03(-0.29%)
Aug 07, 2019 9.585 9.658 9.585 9.627 157,697 -0.02(-0.19%)
Aug 06, 2019 9.633 9.670 9.597 9.646 182,420 +0.04(+0.44%)
Aug 05, 2019 9.597 9.633 9.530 9.603 196,857 -0.07(-0.69%)
Aug 02, 2019 9.597 9.676 9.566 9.670 207,837 +0.06(+0.63%)
Aug 01, 2019 9.658 9.682 9.591 9.609 238,749 +0.01(+0.06%)
Jul 31, 2019 9.609 9.670 9.591 9.603 165,670 -0.04(-0.44%)
Jul 30, 2019 9.597 9.646 9.577 9.646 161,561 +0.02(+0.19%)
Jul 29, 2019 9.591 9.627 9.572 9.627 159,012 +0.05(+0.57%)
Jul 26, 2019 9.591 9.597 9.548 9.572 116,212 +0.02(+0.26%)
Jul 25, 2019 9.639 9.652 9.536 9.548 156,443 -0.06(-0.63%)
Jul 24, 2019 9.603 9.615 9.536 9.609 165,909 +0.02(+0.25%)
Jul 23, 2019 9.578 9.590 9.536 9.585 105,399 +0.05(+0.58%)
Jul 22, 2019 9.548 9.569 9.517 9.530 115,828 +0.01(+0.06%)
Jul 19, 2019 9.572 9.609 9.517 9.524 179,153 -0.04(-0.45%)
Jul 18, 2019 9.591 9.594 9.530 9.566 170,369 -0.02(-0.25%)
Jul 17, 2019 9.591 9.618 9.585 9.591 125,519 +0.01(+0.06%)
Jul 16, 2019 9.658 9.670 9.566 9.585 201,443 -0.04(-0.44%)
Jul 15, 2019 9.609 9.633 9.578 9.627 160,358 +0.02(+0.19%)
Jul 12, 2019 9.615 9.646 9.591 9.609 126,210 -0.01(-0.13%)
Jul 11, 2019 9.652 9.676 9.591 9.621 163,429 -0.03(-0.28%)
Jul 10, 2019 9.649 9.661 9.600 9.649 158,055 +0.05(+0.57%)
Jul 09, 2019 9.594 9.643 9.546 9.594 155,937 +0.05(+0.51%)
Jul 08, 2019 9.546 9.591 9.509 9.546 243,972 -0.04(-0.41%)
Jul 05, 2019 9.534 9.600 9.515 9.585 70,047 -0.01(-0.16%)
Jul 03, 2019 9.588 9.606 9.546 9.600 80,124 +0.07(+0.70%)
Jul 02, 2019 9.473 9.564 9.467 9.534 201,415 +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.