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

KKR Income Opportunities Fund (NY: KIO )

13.40 +0.02 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Jan 31, 2019 8.738 8.761 8.715 8.726 323,638 +0.00(+0.00%)
Jan 30, 2019 8.732 8.761 8.697 8.726 230,812 +0.03(+0.33%)
Jan 29, 2019 8.732 8.738 8.697 8.697 233,446 -0.03(-0.40%)
Jan 28, 2019 8.686 8.732 8.680 8.732 123,394 +0.01(+0.07%)
Jan 25, 2019 8.703 8.750 8.703 8.726 159,002 +0.03(+0.33%)
Jan 24, 2019 8.744 8.750 8.686 8.697 201,432 +0.01(+0.07%)
Jan 23, 2019 8.715 8.755 8.691 8.691 180,600 -0.01(-0.13%)
Jan 22, 2019 8.709 8.750 8.687 8.703 186,543 -0.02(-0.20%)
Jan 18, 2019 8.738 8.750 8.691 8.720 242,714 +0.01(+0.07%)
Jan 17, 2019 8.651 8.720 8.651 8.715 184,064 +0.02(+0.27%)
Jan 16, 2019 8.662 8.726 8.610 8.691 235,869 +0.04(+0.47%)
Jan 15, 2019 8.592 8.662 8.581 8.651 143,486 +0.08(+0.88%)
Jan 14, 2019 8.575 8.598 8.558 8.575 102,412 -0.02(-0.27%)
Jan 11, 2019 8.639 8.645 8.546 8.598 214,523 -0.03(-0.40%)
Jan 10, 2019 8.680 8.680 8.594 8.633 268,137 -0.06(-0.64%)
Jan 09, 2019 8.706 8.723 8.631 8.688 197,001 +0.01(+0.13%)
Jan 08, 2019 8.648 8.717 8.596 8.677 322,187 +0.11(+1.28%)
Jan 07, 2019 8.406 8.573 8.406 8.567 385,487 +0.22(+2.70%)
Jan 04, 2019 8.296 8.388 8.285 8.342 356,025 +0.05(+0.56%)
Jan 03, 2019 8.325 8.337 8.267 8.296 290,010 -0.04(-0.48%)
Jan 02, 2019 8.204 8.337 8.152 8.337 173,182 +0.12(+1.40%)
Dec 31, 2018 8.175 8.221 8.146 8.221 492,785 +0.06(+0.71%)
Dec 28, 2018 8.071 8.166 8.013 8.163 465,398 +0.14(+1.73%)
Dec 27, 2018 7.962 8.032 7.933 8.025 313,285 +0.01(+0.07%)
Dec 26, 2018 7.812 8.042 7.777 8.019 334,026 +0.29(+3.73%)
Dec 24, 2018 7.713 7.783 7.673 7.731 229,839 +0.03(+0.37%)
Dec 21, 2018 7.719 7.817 7.662 7.702 630,065 -0.09(-1.11%)
Dec 20, 2018 7.967 8.008 7.685 7.788 737,046 -0.25(-3.09%)
Dec 19, 2018 8.065 8.068 7.973 8.037 528,173 -0.02(-0.29%)
Dec 18, 2018 8.146 8.146 8.002 8.060 438,426 -0.10(-1.27%)
Dec 17, 2018 8.210 8.215 8.152 8.163 292,201 -0.10(-1.19%)
Dec 14, 2018 8.342 8.354 8.256 8.262 292,932 -0.14(-1.65%)
Dec 13, 2018 8.538 8.579 8.360 8.400 344,273 -0.15(-1.72%)
Dec 12, 2018 8.536 8.587 8.536 8.547 94,758 +0.02(+0.27%)
Dec 11, 2018 8.610 8.650 8.507 8.524 243,587 -0.06(-0.67%)
Dec 10, 2018 8.616 8.650 8.576 8.581 160,500 -0.02(-0.27%)
Dec 07, 2018 8.616 8.644 8.547 8.604 188,953 -0.02(-0.20%)
Dec 06, 2018 8.570 8.633 8.553 8.622 248,892 -0.10(-1.12%)
Dec 04, 2018 8.724 8.724 8.581 8.719 287,713 -0.03(-0.39%)
Dec 03, 2018 8.770 8.821 8.679 8.753 222,044 +0.06(+0.66%)
Nov 30, 2018 8.742 8.770 8.656 8.696 274,778 -0.07(-0.78%)
Nov 29, 2018 8.759 8.765 8.724 8.765 157,001 -0.01(-0.07%)
Nov 28, 2018 8.702 8.773 8.662 8.770 289,635 +0.06(+0.66%)
Nov 27, 2018 8.730 8.743 8.644 8.713 141,077 -0.07(-0.78%)
Nov 26, 2018 8.805 8.872 8.730 8.782 164,646 +0.01(+0.13%)
Nov 23, 2018 8.702 8.770 8.624 8.770 51,564 +0.08(+0.92%)
Nov 21, 2018 8.690 8.690 8.690 0 +0.03(+0.40%)
Nov 20, 2018 8.724 8.724 8.559 8.656 345,047 -0.16(-1.82%)
Nov 19, 2018 8.925 8.959 8.742 8.816 204,818 -0.09(-0.96%)
Nov 16, 2018 8.982 8.988 8.896 8.902 121,307 -0.09(-0.95%)
Nov 15, 2018 9.062 9.091 8.988 8.988 176,251 -0.10(-1.13%)
Nov 14, 2018 9.154 9.154 9.068 9.091 72,866 -0.04(-0.44%)
Nov 13, 2018 9.119 9.154 9.096 9.131 48,247 +0.01(+0.13%)
Nov 12, 2018 9.154 9.154 9.068 9.119 97,598 -0.06(-0.69%)
Nov 09, 2018 9.171 9.188 9.125 9.182 89,320 +0.03(+0.31%)
Nov 08, 2018 9.142 9.194 9.131 9.154 70,372 -0.01(-0.09%)
Nov 07, 2018 9.117 9.168 9.105 9.162 174,995 +0.07(+0.81%)
Nov 06, 2018 9.060 9.139 9.060 9.088 76,102 -0.01(-0.06%)
Nov 05, 2018 9.020 9.094 8.981 9.094 86,224 +0.09(+0.95%)
Nov 02, 2018 9.032 9.032 8.998 9.009 103,229 -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.