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 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2019 9.270 9.282 9.090 9.104 362,513 -0.18(-1.99%)
May 30, 2019 9.342 9.377 9.288 9.288 137,743 -0.05(-0.57%)
May 29, 2019 9.389 9.407 9.330 9.342 135,677 -0.04(-0.44%)
May 28, 2019 9.437 9.437 9.383 9.383 153,531 -0.01(-0.13%)
May 24, 2019 9.431 9.431 9.389 9.395 104,199 -0.01(-0.13%)
May 23, 2019 9.419 9.431 9.389 9.407 85,099 -0.04(-0.38%)
May 22, 2019 9.365 9.479 9.360 9.443 235,299 +0.02(+0.25%)
May 21, 2019 9.330 9.437 9.330 9.419 220,760 +0.10(+1.02%)
May 20, 2019 9.282 9.336 9.282 9.324 149,758 +0.01(+0.13%)
May 17, 2019 9.330 9.376 9.294 9.312 149,576 -0.02(-0.19%)
May 16, 2019 9.324 9.371 9.318 9.330 154,608 +0.01(+0.06%)
May 15, 2019 9.270 9.342 9.270 9.324 192,604 +0.01(+0.06%)
May 14, 2019 9.276 9.371 9.270 9.318 106,011 +0.04(+0.45%)
May 13, 2019 9.342 9.348 9.235 9.276 178,107 -0.08(-0.89%)
May 10, 2019 9.354 9.365 9.258 9.360 170,416 -0.02(-0.25%)
May 09, 2019 9.479 9.484 9.348 9.383 202,138 -0.06(-0.66%)
May 08, 2019 9.416 9.493 9.416 9.446 252,703 +0.03(+0.31%)
May 07, 2019 9.464 9.493 9.387 9.416 235,683 -0.08(-0.81%)
May 06, 2019 9.452 9.493 9.428 9.493 222,019 +0.02(+0.25%)
May 03, 2019 9.464 9.475 9.440 9.469 130,936 +0.04(+0.38%)
May 02, 2019 9.422 9.452 9.410 9.434 149,263 +0.03(+0.31%)
May 01, 2019 9.410 9.440 9.393 9.404 192,071 -0.01(-0.06%)
Apr 30, 2019 9.340 9.410 9.325 9.410 136,094 +0.08(+0.89%)
Apr 29, 2019 9.310 9.334 9.298 9.328 163,060 +0.01(+0.13%)
Apr 26, 2019 9.286 9.322 9.281 9.316 147,705 +0.04(+0.38%)
Apr 25, 2019 9.269 9.316 9.263 9.281 179,421 +0.01(+0.13%)
Apr 24, 2019 9.286 9.310 9.216 9.269 165,281 +0.00(+0.00%)
Apr 23, 2019 9.263 9.304 9.233 9.269 188,944 -0.01(-0.06%)
Apr 22, 2019 9.310 9.331 9.174 9.275 272,228 -0.02(-0.25%)
Apr 18, 2019 9.381 9.404 9.210 9.298 127,379 -0.09(-1.01%)
Apr 17, 2019 9.410 9.428 9.375 9.393 89,004 +0.00(+0.00%)
Apr 16, 2019 9.410 9.446 9.393 9.393 110,587 -0.04(-0.44%)
Apr 15, 2019 9.357 9.440 9.357 9.434 124,401 +0.07(+0.76%)
Apr 12, 2019 9.387 9.387 9.340 9.363 137,542 -0.02(-0.25%)
Apr 11, 2019 9.369 9.387 9.328 9.387 165,918 +0.04(+0.47%)
Apr 10, 2019 9.302 9.366 9.278 9.342 184,789 +0.04(+0.44%)
Apr 09, 2019 9.302 9.302 9.278 9.302 87,173 +0.00(+0.00%)
Apr 08, 2019 9.255 9.313 9.237 9.302 171,266 +0.07(+0.76%)
Apr 05, 2019 9.278 9.313 9.214 9.231 158,774 -0.02(-0.19%)
Apr 04, 2019 9.220 9.249 9.184 9.249 128,354 +0.05(+0.57%)
Apr 03, 2019 9.173 9.196 9.173 9.196 80,363 +0.03(+0.32%)
Apr 02, 2019 9.178 9.190 9.143 9.167 118,553 +0.04(+0.38%)
Apr 01, 2019 9.126 9.149 9.102 9.132 129,283 +0.06(+0.71%)
Mar 29, 2019 9.190 9.190 9.067 9.067 178,066 -0.09(-0.96%)
Mar 28, 2019 9.132 9.178 9.114 9.155 142,294 +0.05(+0.51%)
Mar 27, 2019 9.184 9.214 9.108 9.108 126,001 -0.09(-0.96%)
Mar 26, 2019 9.190 9.214 9.173 9.196 101,045 -0.01(-0.06%)
Mar 25, 2019 9.225 9.225 9.132 9.202 111,145 +0.01(+0.06%)
Mar 22, 2019 9.225 9.225 9.143 9.196 119,166 -0.02(-0.19%)
Mar 21, 2019 9.173 9.255 9.108 9.214 142,483 +0.05(+0.58%)
Mar 20, 2019 9.161 9.178 9.137 9.161 131,369 +0.00(+0.00%)
Mar 19, 2019 9.161 9.190 9.149 9.161 101,501 +0.02(+0.19%)
Mar 18, 2019 9.091 9.143 9.091 9.143 102,407 +0.05(+0.58%)
Mar 15, 2019 9.173 9.173 9.079 9.091 171,920 -0.05(-0.51%)
Mar 14, 2019 9.255 9.255 9.126 9.137 141,806 -0.06(-0.61%)
Mar 13, 2019 9.222 9.222 9.170 9.193 111,362 +0.01(+0.13%)
Mar 12, 2019 9.182 9.182 9.147 9.182 125,315 +0.03(+0.38%)
Mar 11, 2019 9.187 9.234 9.135 9.147 227,022 +0.00(+0.00%)
Mar 08, 2019 9.118 9.211 9.100 9.147 201,511 +0.01(+0.13%)
Mar 07, 2019 9.100 9.158 9.054 9.135 174,886 +0.03(+0.38%)
Mar 06, 2019 9.164 9.176 9.083 9.100 167,194 -0.08(-0.82%)
Mar 05, 2019 9.182 9.199 9.158 9.176 148,779 +0.02(+0.25%)
Mar 04, 2019 9.152 9.193 9.141 9.152 174,714 +0.01(+0.06%)
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.