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, 2019 9.523 9.584 9.505 9.517 167,162 -0.04(-0.44%)
Jul 30, 2019 9.511 9.559 9.491 9.559 163,016 +0.02(+0.19%)
Jul 29, 2019 9.505 9.541 9.487 9.541 160,444 +0.05(+0.57%)
Jul 26, 2019 9.505 9.511 9.463 9.487 117,259 +0.02(+0.26%)
Jul 25, 2019 9.553 9.565 9.451 9.463 157,853 -0.06(-0.63%)
Jul 24, 2019 9.517 9.529 9.451 9.523 167,404 +0.02(+0.25%)
Jul 23, 2019 9.493 9.504 9.451 9.499 106,348 +0.05(+0.58%)
Jul 22, 2019 9.463 9.484 9.432 9.445 116,871 +0.01(+0.06%)
Jul 19, 2019 9.487 9.523 9.432 9.438 180,767 -0.04(-0.45%)
Jul 18, 2019 9.505 9.508 9.445 9.481 171,904 -0.02(-0.25%)
Jul 17, 2019 9.505 9.532 9.499 9.505 126,649 +0.01(+0.06%)
Jul 16, 2019 9.572 9.584 9.481 9.499 203,258 -0.04(-0.44%)
Jul 15, 2019 9.523 9.547 9.493 9.541 161,802 +0.02(+0.19%)
Jul 12, 2019 9.529 9.559 9.505 9.523 127,347 -0.01(-0.13%)
Jul 11, 2019 9.565 9.590 9.505 9.535 164,901 -0.03(-0.28%)
Jul 10, 2019 9.562 9.574 9.514 9.562 159,479 +0.05(+0.57%)
Jul 09, 2019 9.508 9.556 9.460 9.508 157,342 +0.05(+0.51%)
Jul 08, 2019 9.460 9.505 9.424 9.460 246,169 -0.04(-0.41%)
Jul 05, 2019 9.448 9.514 9.430 9.500 70,678 -0.01(-0.16%)
Jul 03, 2019 9.502 9.520 9.460 9.514 80,846 +0.07(+0.70%)
Jul 02, 2019 9.388 9.478 9.382 9.448 203,229 +0.02(+0.19%)
Jul 01, 2019 9.442 9.526 9.409 9.430 385,667 -0.01(-0.06%)
Jun 28, 2019 9.490 9.526 9.436 9.436 222,202 -0.05(-0.51%)
Jun 27, 2019 9.442 9.496 9.435 9.484 114,431 +0.01(+0.13%)
Jun 26, 2019 9.472 9.514 9.430 9.472 93,386 +0.02(+0.25%)
Jun 25, 2019 9.460 9.466 9.418 9.448 107,807 -0.01(-0.13%)
Jun 24, 2019 9.508 9.514 9.448 9.460 97,149 -0.05(-0.50%)
Jun 21, 2019 9.508 9.508 9.442 9.508 157,025 +0.02(+0.19%)
Jun 20, 2019 9.508 9.532 9.440 9.490 180,239 +0.05(+0.51%)
Jun 19, 2019 9.496 9.496 9.400 9.442 120,024 -0.01(-0.13%)
Jun 18, 2019 9.478 9.479 9.418 9.454 135,640 +0.01(+0.13%)
Jun 17, 2019 9.430 9.466 9.382 9.442 170,534 +0.00(+0.00%)
Jun 14, 2019 9.352 9.460 9.352 9.442 188,697 +0.08(+0.90%)
Jun 13, 2019 9.448 9.448 9.334 9.358 125,678 -0.04(-0.48%)
Jun 12, 2019 9.439 9.439 9.350 9.403 124,916 +0.02(+0.19%)
Jun 11, 2019 9.427 9.445 9.344 9.386 199,305 +0.01(+0.06%)
Jun 10, 2019 9.374 9.398 9.356 9.380 145,852 +0.02(+0.25%)
Jun 07, 2019 9.219 9.403 9.177 9.356 370,322 +0.14(+1.48%)
Jun 06, 2019 9.165 9.225 9.139 9.219 202,724 +0.07(+0.72%)
Jun 05, 2019 9.106 9.159 9.106 9.154 139,539 +0.07(+0.79%)
Jun 04, 2019 9.005 9.082 9.002 9.082 214,978 +0.12(+1.40%)
Jun 03, 2019 9.106 9.118 8.939 8.957 475,330 -0.15(-1.63%)
May 31, 2019 9.273 9.284 9.092 9.106 362,425 -0.18(-1.99%)
May 30, 2019 9.344 9.380 9.290 9.290 137,709 -0.05(-0.57%)
May 29, 2019 9.392 9.409 9.332 9.344 135,644 -0.04(-0.44%)
May 28, 2019 9.439 9.439 9.386 9.386 153,494 -0.01(-0.13%)
May 24, 2019 9.433 9.433 9.392 9.398 104,174 -0.01(-0.13%)
May 23, 2019 9.421 9.433 9.392 9.409 85,078 -0.04(-0.38%)
May 22, 2019 9.368 9.481 9.362 9.445 235,242 +0.02(+0.25%)
May 21, 2019 9.332 9.439 9.332 9.421 220,706 +0.10(+1.02%)
May 20, 2019 9.284 9.338 9.284 9.326 149,721 +0.01(+0.13%)
May 17, 2019 9.332 9.378 9.296 9.314 149,540 -0.02(-0.19%)
May 16, 2019 9.326 9.374 9.320 9.332 154,571 +0.01(+0.06%)
May 15, 2019 9.273 9.344 9.273 9.326 192,557 +0.01(+0.06%)
May 14, 2019 9.278 9.374 9.273 9.320 105,985 +0.04(+0.45%)
May 13, 2019 9.344 9.350 9.237 9.278 178,064 -0.08(-0.89%)
May 10, 2019 9.356 9.368 9.261 9.362 170,375 -0.02(-0.25%)
May 09, 2019 9.481 9.487 9.350 9.386 202,089 -0.06(-0.66%)
May 08, 2019 9.419 9.495 9.419 9.448 252,642 +0.03(+0.31%)
May 07, 2019 9.466 9.495 9.389 9.419 235,626 -0.08(-0.81%)
May 06, 2019 9.454 9.495 9.430 9.495 221,965 +0.02(+0.25%)
May 03, 2019 9.466 9.478 9.442 9.472 130,904 +0.04(+0.38%)
May 02, 2019 9.424 9.454 9.413 9.436 149,227 +0.03(+0.31%)
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.