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 +0.05 (+0.37%)
Official Closing 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 (%)
Jul 31, 2018 9.222 9.288 9.222 9.266 214,859 +0.02(+0.24%)
Jul 30, 2018 9.227 9.244 9.222 9.244 167,664 +0.02(+0.18%)
Jul 27, 2018 9.216 9.233 9.194 9.227 128,389 +0.02(+0.18%)
Jul 26, 2018 9.216 9.222 9.183 9.211 83,580 +0.00(+0.00%)
Jul 25, 2018 9.216 9.233 9.183 9.211 116,350 -0.01(-0.12%)
Jul 24, 2018 9.227 9.227 9.189 9.222 108,445 +0.01(+0.12%)
Jul 23, 2018 9.200 9.222 9.145 9.211 142,068 +0.03(+0.30%)
Jul 20, 2018 9.145 9.194 9.145 9.183 115,179 +0.02(+0.18%)
Jul 19, 2018 9.161 9.167 9.095 9.167 156,802 +0.02(+0.24%)
Jul 18, 2018 9.106 9.145 9.095 9.145 147,784 +0.06(+0.67%)
Jul 17, 2018 9.029 9.084 9.021 9.084 84,476 +0.07(+0.79%)
Jul 16, 2018 9.051 9.062 9.002 9.013 115,079 -0.03(-0.30%)
Jul 13, 2018 9.073 9.090 9.007 9.040 174,804 -0.03(-0.36%)
Jul 12, 2018 9.123 9.123 9.062 9.073 113,722 -0.02(-0.21%)
Jul 11, 2018 9.082 9.114 9.071 9.092 152,378 +0.01(+0.08%)
Jul 10, 2018 9.109 9.131 9.071 9.085 124,321 -0.02(-0.26%)
Jul 09, 2018 9.136 9.136 9.098 9.109 152,510 -0.01(-0.06%)
Jul 06, 2018 9.103 9.131 9.098 9.114 195,976 -0.03(-0.36%)
Jul 05, 2018 9.158 9.159 9.120 9.147 201,768 +0.01(+0.12%)
Jul 03, 2018 9.136 9.136 9.136 0 +0.02(+0.24%)
Jul 02, 2018 9.065 9.120 9.054 9.114 249,880 +0.08(+0.85%)
Jun 29, 2018 9.032 9.054 9.011 9.038 113,089 +0.04(+0.49%)
Jun 28, 2018 9.082 9.092 8.940 8.994 275,637 -0.05(-0.60%)
Jun 27, 2018 9.082 9.103 9.032 9.049 171,000 -0.01(-0.12%)
Jun 26, 2018 9.071 9.087 9.043 9.060 156,822 +0.02(+0.18%)
Jun 25, 2018 9.032 9.049 8.996 9.043 232,944 +0.01(+0.12%)
Jun 22, 2018 9.092 9.092 9.021 9.032 161,348 -0.02(-0.18%)
Jun 21, 2018 9.098 9.098 9.043 9.049 195,780 -0.01(-0.06%)
Jun 20, 2018 9.043 9.060 9.022 9.054 184,854 +0.02(+0.24%)
Jun 19, 2018 9.000 9.032 8.983 9.032 293,874 +0.05(+0.61%)
Jun 18, 2018 8.907 8.978 8.907 8.978 229,388 +0.05(+0.55%)
Jun 15, 2018 8.929 8.907 8.929 91,136 +0.02(+0.25%)
Jun 14, 2018 8.929 8.956 8.885 8.907 172,158 +0.02(+0.21%)
Jun 13, 2018 8.920 8.964 8.888 8.888 223,732 +0.00(+0.00%)
Jun 12, 2018 8.861 8.904 8.855 8.888 220,744 +0.05(+0.55%)
Jun 11, 2018 8.866 8.893 8.812 8.839 219,838 +0.01(+0.06%)
Jun 08, 2018 8.855 8.855 8.812 8.834 220,312 -0.01(-0.06%)
Jun 07, 2018 8.828 8.850 8.817 8.839 109,599 +0.00(+0.00%)
Jun 06, 2018 8.785 8.839 147,865 +0.02(+0.18%)
Jun 05, 2018 8.828 8.839 8.812 8.823 204,666 +0.00(+0.00%)
Jun 04, 2018 8.855 8.855 8.801 8.823 269,621 +0.01(+0.12%)
Jun 01, 2018 8.769 8.812 8.758 8.812 163,485 +0.06(+0.68%)
May 31, 2018 8.752 8.769 8.720 8.752 208,800 +0.04(+0.44%)
May 30, 2018 8.742 8.742 8.704 8.714 191,369 -0.01(-0.06%)
May 29, 2018 8.649 8.720 8.649 8.720 211,092 +0.06(+0.75%)
May 25, 2018 8.655 8.655 8.655 0 -0.03(-0.37%)
May 24, 2018 8.742 8.742 8.666 8.687 201,660 -0.04(-0.43%)
May 23, 2018 8.698 8.725 8.677 8.725 117,598 +0.06(+0.69%)
May 22, 2018 8.649 8.687 8.649 8.666 119,222 -0.01(-0.06%)
May 21, 2018 8.709 8.758 8.671 8.671 267,086 -0.04(-0.44%)
May 18, 2018 8.682 8.714 8.666 8.709 181,797 +0.05(+0.63%)
May 17, 2018 8.687 8.687 8.649 8.655 131,174 -0.03(-0.37%)
May 16, 2018 8.644 8.687 8.617 8.687 129,006 +0.03(+0.38%)
May 15, 2018 8.649 8.677 8.601 8.655 254,930 +0.01(+0.13%)
May 14, 2018 8.677 8.677 8.590 8.644 181,531 -0.04(-0.44%)
May 11, 2018 8.655 8.693 8.644 8.682 160,047 +0.03(+0.31%)
May 10, 2018 8.671 8.682 8.612 8.655 217,956 +0.00(+0.03%)
May 09, 2018 8.631 8.653 8.616 8.652 95,027 +0.05(+0.56%)
May 08, 2018 8.625 8.625 8.588 8.604 191,789 -0.01(-0.12%)
May 07, 2018 8.604 8.620 8.588 8.615 217,397 +0.02(+0.25%)
May 04, 2018 8.615 8.625 8.582 8.593 188,585 -0.02(-0.25%)
May 03, 2018 8.658 8.674 8.593 8.615 299,792 -0.02(-0.19%)
May 02, 2018 8.577 8.631 8.566 8.631 255,663 +0.06(+0.75%)
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.