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

KKR Income Opportunities Fund (NY: KIO )

13.39 -0.07 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Nov 29, 2019 9.632 9.689 9.632 9.657 111,438 -0.01(-0.07%)
Nov 27, 2019 9.689 9.720 9.632 9.663 189,540 -0.03(-0.26%)
Nov 26, 2019 9.682 9.808 9.657 9.689 192,585 -0.04(-0.39%)
Nov 25, 2019 9.764 9.815 9.682 9.726 98,821 -0.06(-0.58%)
Nov 22, 2019 9.733 9.833 9.708 9.783 229,385 +0.08(+0.84%)
Nov 21, 2019 9.626 9.764 9.588 9.701 158,818 +0.07(+0.72%)
Nov 20, 2019 9.707 9.714 9.626 9.632 105,406 -0.08(-0.84%)
Nov 19, 2019 9.714 9.733 9.663 9.714 109,547 -0.03(-0.26%)
Nov 18, 2019 9.695 9.739 9.638 9.739 90,658 +0.04(+0.45%)
Nov 15, 2019 9.695 9.736 9.670 9.695 98,103 +0.02(+0.20%)
Nov 14, 2019 9.676 9.707 9.626 9.676 116,307 -0.00(-0.03%)
Nov 13, 2019 9.710 9.721 9.639 9.679 91,340 +0.01(+0.13%)
Nov 12, 2019 9.692 9.692 9.628 9.667 97,448 +0.01(+0.13%)
Nov 11, 2019 9.767 9.767 9.585 9.654 155,641 -0.08(-0.83%)
Nov 08, 2019 9.685 9.742 9.677 9.735 123,067 +0.05(+0.52%)
Nov 07, 2019 9.735 9.735 9.635 9.685 109,976 -0.05(-0.51%)
Nov 06, 2019 9.667 9.735 9.642 9.735 136,896 +0.06(+0.65%)
Nov 05, 2019 9.635 9.679 9.629 9.673 129,497 +0.04(+0.39%)
Nov 04, 2019 9.642 9.654 9.579 9.635 120,569 +0.01(+0.13%)
Nov 01, 2019 9.642 9.642 9.585 9.623 96,661 +0.01(+0.06%)
Oct 31, 2019 9.560 9.635 9.559 9.617 93,614 +0.03(+0.33%)
Oct 30, 2019 9.542 9.585 9.504 9.585 69,109 +0.05(+0.52%)
Oct 29, 2019 9.567 9.604 9.529 9.535 81,008 -0.02(-0.20%)
Oct 28, 2019 9.579 9.623 9.554 9.554 129,702 -0.02(-0.20%)
Oct 25, 2019 9.573 9.610 9.554 9.573 84,338 -0.03(-0.33%)
Oct 24, 2019 9.623 9.623 9.573 9.604 56,655 -0.01(-0.07%)
Oct 23, 2019 9.610 9.623 9.548 9.610 72,152 +0.02(+0.20%)
Oct 22, 2019 9.498 9.598 9.479 9.592 129,214 +0.13(+1.39%)
Oct 21, 2019 9.473 9.501 9.460 9.460 72,188 +0.01(+0.07%)
Oct 18, 2019 9.498 9.498 9.448 9.454 120,186 -0.04(-0.46%)
Oct 17, 2019 9.485 9.523 9.473 9.498 144,213 -0.01(-0.13%)
Oct 16, 2019 9.554 9.554 9.442 9.510 138,450 -0.06(-0.59%)
Oct 15, 2019 9.510 9.585 9.508 9.567 113,105 +0.09(+0.92%)
Oct 14, 2019 9.442 9.529 9.442 9.479 126,412 +0.02(+0.26%)
Oct 11, 2019 9.479 9.508 9.448 9.454 138,590 -0.01(-0.13%)
Oct 10, 2019 9.579 9.592 9.423 9.467 221,388 -0.10(-1.01%)
Oct 09, 2019 9.563 9.576 9.533 9.563 140,731 +0.00(+0.00%)
Oct 08, 2019 9.545 9.563 9.514 9.563 106,371 +0.02(+0.26%)
Oct 07, 2019 9.545 9.607 9.502 9.539 179,726 -0.04(-0.45%)
Oct 04, 2019 9.533 9.644 9.533 9.582 115,682 +0.06(+0.60%)
Oct 03, 2019 9.545 9.563 9.471 9.525 133,533 -0.04(-0.47%)
Oct 02, 2019 9.607 9.632 9.514 9.570 137,307 -0.06(-0.64%)
Oct 01, 2019 9.632 9.664 9.613 9.632 93,517 -0.02(-0.19%)
Sep 30, 2019 9.663 9.712 9.619 9.650 116,565 -0.04(-0.38%)
Sep 27, 2019 9.687 9.712 9.630 9.687 106,163 +0.06(+0.64%)
Sep 26, 2019 9.625 9.697 9.613 9.625 82,836 -0.01(-0.13%)
Sep 25, 2019 9.700 9.700 9.613 9.638 90,776 -0.05(-0.51%)
Sep 24, 2019 9.656 9.712 9.628 9.687 142,418 +0.06(+0.64%)
Sep 23, 2019 9.607 9.669 9.576 9.625 118,530 +0.01(+0.06%)
Sep 20, 2019 9.632 9.669 9.616 9.619 72,765 -0.02(-0.19%)
Sep 19, 2019 9.644 9.644 9.594 9.638 86,878 +0.02(+0.26%)
Sep 18, 2019 9.607 9.634 9.601 9.613 72,565 -0.01(-0.06%)
Sep 17, 2019 9.588 9.629 9.520 9.619 131,852 +0.04(+0.42%)
Sep 16, 2019 9.576 9.588 9.551 9.579 68,517 -0.01(-0.10%)
Sep 13, 2019 9.588 9.607 9.502 9.588 108,906 +0.05(+0.52%)
Sep 12, 2019 9.632 9.632 9.483 9.539 218,437 -0.02(-0.16%)
Sep 11, 2019 9.530 9.560 9.499 9.554 171,027 +0.02(+0.26%)
Sep 10, 2019 9.474 9.530 9.474 9.530 62,900 +0.06(+0.58%)
Sep 09, 2019 9.474 9.487 9.431 9.474 164,528 +0.00(+0.00%)
Sep 06, 2019 9.468 9.487 9.450 9.474 104,096 +0.00(+0.00%)
Sep 05, 2019 9.493 9.493 9.450 9.474 106,126 -0.02(-0.19%)
Sep 04, 2019 9.388 9.493 9.376 9.493 195,204 +0.10(+1.11%)
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.