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

KKR Income Opportunities Fund (NY: KIO )

13.30 -0.10 (-0.75%)
Official Closing Price Updated: 6:30 PM EDT, May 28, 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 (%)
Dec 31, 2019 9.970 10.02 9.964 10.02 120,933 +0.04(+0.45%)
Dec 30, 2019 9.983 9.983 9.888 9.977 155,198 +0.01(+0.06%)
Dec 27, 2019 9.989 10.00 9.926 9.970 85,346 +0.00(+0.00%)
Dec 26, 2019 9.958 9.989 9.939 9.970 110,981 +0.02(+0.19%)
Dec 24, 2019 9.977 9.984 9.945 9.951 51,018 -0.03(-0.25%)
Dec 23, 2019 9.970 9.977 9.939 9.977 223,187 +0.06(+0.58%)
Dec 20, 2019 9.926 9.932 9.875 9.920 133,058 +0.03(+0.32%)
Dec 19, 2019 9.862 9.894 9.850 9.888 77,065 +0.05(+0.52%)
Dec 18, 2019 9.901 9.907 9.805 9.837 175,889 -0.06(-0.64%)
Dec 17, 2019 9.837 9.907 9.818 9.901 147,156 +0.07(+0.71%)
Dec 16, 2019 9.805 9.831 9.780 9.831 88,133 +0.06(+0.58%)
Dec 13, 2019 9.761 9.812 9.710 9.774 196,044 +0.03(+0.26%)
Dec 12, 2019 9.780 9.799 9.742 9.748 242,824 -0.03(-0.29%)
Dec 11, 2019 9.701 9.783 9.701 9.777 193,539 +0.07(+0.71%)
Dec 10, 2019 9.663 9.739 9.651 9.707 148,897 +0.04(+0.46%)
Dec 09, 2019 9.682 9.720 9.607 9.663 175,337 -0.01(-0.13%)
Dec 06, 2019 9.670 9.695 9.638 9.676 145,727 +0.03(+0.33%)
Dec 05, 2019 9.682 9.733 9.632 9.644 118,691 -0.04(-0.39%)
Dec 04, 2019 9.619 9.733 9.619 9.682 173,796 +0.04(+0.46%)
Dec 03, 2019 9.613 9.657 9.588 9.638 241,831 -0.01(-0.07%)
Dec 02, 2019 9.619 9.657 9.594 9.644 192,106 -0.01(-0.13%)
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%)
Sep 03, 2019 9.345 9.397 9.321 9.388 132,572 -0.01(-0.07%)
Aug 30, 2019 9.388 9.415 9.327 9.394 204,615 +0.02(+0.20%)
Aug 29, 2019 9.388 9.437 9.321 9.376 182,187 +0.00(+0.00%)
Aug 28, 2019 9.400 9.423 9.278 9.376 237,278 -0.03(-0.29%)
Aug 27, 2019 9.425 9.444 9.388 9.404 153,869 -0.02(-0.16%)
Aug 26, 2019 9.394 9.437 9.351 9.419 230,989 +0.04(+0.46%)
Aug 23, 2019 9.437 9.511 9.351 9.376 149,476 -0.03(-0.33%)
Aug 22, 2019 9.480 9.548 9.407 9.407 158,958 -0.09(-0.91%)
Aug 21, 2019 9.523 9.590 9.474 9.493 111,765 -0.02(-0.26%)
Aug 20, 2019 9.407 9.530 9.407 9.517 176,892 +0.12(+1.29%)
Aug 19, 2019 9.400 9.431 9.382 9.397 139,063 +0.04(+0.42%)
Aug 16, 2019 9.339 9.419 9.339 9.357 153,380 +0.02(+0.26%)
Aug 15, 2019 9.400 9.450 9.321 9.333 163,640 -0.07(-0.79%)
Aug 14, 2019 9.597 9.610 9.370 9.407 204,769 -0.21(-2.14%)
Aug 13, 2019 9.616 9.677 9.591 9.613 62,607 -0.00(-0.03%)
Aug 12, 2019 9.591 9.677 9.591 9.616 145,976 +0.02(+0.19%)
Aug 09, 2019 9.616 9.628 9.560 9.597 146,386 +0.00(+0.00%)
Aug 08, 2019 9.628 9.653 9.585 9.597 154,915 -0.03(-0.29%)
Aug 07, 2019 9.582 9.655 9.582 9.625 157,736 -0.02(-0.19%)
Aug 06, 2019 9.631 9.668 9.594 9.643 182,464 +0.04(+0.44%)
Aug 05, 2019 9.594 9.631 9.527 9.600 196,905 -0.07(-0.69%)
Aug 02, 2019 9.594 9.674 9.564 9.668 207,888 +0.06(+0.63%)
Aug 01, 2019 9.655 9.680 9.588 9.607 238,807 +0.01(+0.06%)
Jul 31, 2019 9.607 9.668 9.588 9.600 165,710 -0.04(-0.44%)
Jul 30, 2019 9.594 9.643 9.575 9.643 161,600 +0.02(+0.19%)
Jul 29, 2019 9.588 9.625 9.570 9.625 159,051 +0.05(+0.57%)
Jul 26, 2019 9.588 9.594 9.546 9.570 116,240 +0.02(+0.26%)
Jul 25, 2019 9.637 9.649 9.533 9.546 156,482 -0.06(-0.63%)
Jul 24, 2019 9.600 9.613 9.533 9.607 165,950 +0.02(+0.25%)
Jul 23, 2019 9.576 9.587 9.533 9.582 105,424 +0.05(+0.58%)
Jul 22, 2019 9.546 9.567 9.515 9.527 115,856 +0.01(+0.06%)
Jul 19, 2019 9.570 9.607 9.515 9.521 179,197 -0.04(-0.45%)
Jul 18, 2019 9.588 9.591 9.527 9.564 170,411 -0.02(-0.25%)
Jul 17, 2019 9.588 9.616 9.582 9.588 125,549 +0.01(+0.06%)
Jul 16, 2019 9.655 9.668 9.564 9.582 201,492 -0.04(-0.44%)
Jul 15, 2019 9.607 9.631 9.576 9.625 160,397 +0.02(+0.19%)
Jul 12, 2019 9.613 9.643 9.588 9.607 126,241 -0.01(-0.13%)
Jul 11, 2019 9.649 9.674 9.588 9.619 163,469 -0.03(-0.28%)
Jul 10, 2019 9.646 9.658 9.598 9.646 158,093 +0.05(+0.57%)
Jul 09, 2019 9.592 9.640 9.543 9.592 155,975 +0.05(+0.51%)
Jul 08, 2019 9.543 9.589 9.507 9.543 244,031 -0.04(-0.41%)
Jul 05, 2019 9.531 9.598 9.513 9.583 70,064 -0.01(-0.16%)
Jul 03, 2019 9.586 9.604 9.543 9.598 80,144 +0.07(+0.70%)
Jul 02, 2019 9.471 9.562 9.465 9.531 201,464 +0.02(+0.19%)
Jul 01, 2019 9.525 9.610 9.492 9.513 382,317 -0.01(-0.06%)
Jun 28, 2019 9.574 9.610 9.519 9.519 220,272 -0.05(-0.51%)
Jun 27, 2019 9.525 9.580 9.517 9.568 113,437 +0.01(+0.13%)
Jun 26, 2019 9.555 9.598 9.513 9.555 92,575 +0.02(+0.25%)
Jun 25, 2019 9.543 9.549 9.501 9.531 106,871 -0.01(-0.13%)
Jun 24, 2019 9.592 9.598 9.531 9.543 96,305 -0.05(-0.50%)
Jun 21, 2019 9.592 9.592 9.525 9.592 155,661 +0.02(+0.19%)
Jun 20, 2019 9.592 9.616 9.522 9.574 178,673 +0.05(+0.51%)
Jun 19, 2019 9.580 9.580 9.483 9.525 118,981 -0.01(-0.13%)
Jun 18, 2019 9.562 9.562 9.501 9.537 134,462 +0.01(+0.13%)
Jun 17, 2019 9.513 9.549 9.465 9.525 169,053 +0.00(+0.00%)
Jun 14, 2019 9.434 9.543 9.434 9.525 187,058 +0.08(+0.90%)
Jun 13, 2019 9.531 9.531 9.416 9.440 124,587 -0.05(-0.48%)
Jun 12, 2019 9.522 9.522 9.432 9.486 123,831 +0.02(+0.19%)
Jun 11, 2019 9.510 9.528 9.426 9.468 197,574 +0.01(+0.06%)
Jun 10, 2019 9.456 9.480 9.438 9.462 144,585 +0.02(+0.25%)
Jun 07, 2019 9.300 9.486 9.258 9.438 367,105 +0.14(+1.48%)
Jun 06, 2019 9.246 9.306 9.219 9.300 200,963 +0.07(+0.72%)
Jun 05, 2019 9.186 9.240 9.186 9.234 138,327 +0.07(+0.79%)
Jun 04, 2019 9.084 9.162 9.081 9.162 213,111 +0.13(+1.40%)
Jun 03, 2019 9.186 9.198 9.018 9.036 471,201 -0.15(-1.63%)
May 31, 2019 9.354 9.366 9.172 9.186 359,277 -0.19(-1.99%)
May 30, 2019 9.426 9.462 9.372 9.372 136,513 -0.05(-0.57%)
May 29, 2019 9.474 9.492 9.414 9.426 134,466 -0.04(-0.44%)
May 28, 2019 9.522 9.522 9.468 9.468 152,160 -0.01(-0.13%)
May 24, 2019 9.516 9.516 9.474 9.480 103,269 -0.01(-0.13%)
May 23, 2019 9.504 9.516 9.474 9.492 84,339 -0.04(-0.38%)
May 22, 2019 9.450 9.564 9.444 9.528 233,198 +0.02(+0.25%)
May 21, 2019 9.414 9.522 9.414 9.504 218,789 +0.10(+1.02%)
May 20, 2019 9.366 9.420 9.366 9.408 148,421 +0.01(+0.13%)
May 17, 2019 9.414 9.460 9.378 9.396 148,241 -0.02(-0.19%)
May 16, 2019 9.408 9.456 9.402 9.414 153,228 +0.01(+0.06%)
May 15, 2019 9.354 9.426 9.354 9.408 190,885 +0.01(+0.06%)
May 14, 2019 9.360 9.456 9.354 9.402 105,064 +0.04(+0.45%)
May 13, 2019 9.426 9.432 9.318 9.360 176,517 -0.08(-0.89%)
May 10, 2019 9.438 9.450 9.342 9.444 168,895 -0.02(-0.25%)
May 09, 2019 9.564 9.570 9.432 9.468 200,334 -0.06(-0.66%)
May 08, 2019 9.501 9.579 9.501 9.531 250,447 +0.03(+0.31%)
May 07, 2019 9.549 9.579 9.471 9.501 233,579 -0.08(-0.81%)
May 06, 2019 9.537 9.579 9.513 9.579 220,037 +0.02(+0.25%)
May 03, 2019 9.549 9.561 9.525 9.555 129,767 +0.04(+0.38%)
May 02, 2019 9.507 9.537 9.495 9.519 147,931 +0.03(+0.31%)
May 01, 2019 9.495 9.525 9.477 9.489 190,356 -0.01(-0.06%)
Apr 30, 2019 9.424 9.495 9.409 9.495 134,879 +0.08(+0.89%)
Apr 29, 2019 9.394 9.418 9.382 9.412 161,604 +0.01(+0.13%)
Apr 26, 2019 9.370 9.406 9.364 9.400 146,387 +0.04(+0.38%)
Apr 25, 2019 9.352 9.400 9.346 9.364 177,819 +0.01(+0.13%)
Apr 24, 2019 9.370 9.394 9.299 9.352 163,805 +0.00(+0.00%)
Apr 23, 2019 9.346 9.388 9.316 9.352 187,257 -0.01(-0.06%)
Apr 22, 2019 9.394 9.415 9.257 9.358 269,798 -0.02(-0.25%)
Apr 18, 2019 9.465 9.489 9.293 9.382 126,242 -0.10(-1.01%)
Apr 17, 2019 9.495 9.513 9.459 9.477 88,209 +0.00(+0.00%)
Apr 16, 2019 9.495 9.531 9.477 9.477 109,600 -0.04(-0.44%)
Apr 15, 2019 9.442 9.525 9.442 9.519 123,290 +0.07(+0.76%)
Apr 12, 2019 9.471 9.471 9.424 9.447 136,314 -0.02(-0.25%)
Apr 11, 2019 9.453 9.471 9.412 9.471 164,436 +0.04(+0.47%)
Apr 10, 2019 9.385 9.450 9.362 9.427 183,139 +0.04(+0.44%)
Apr 09, 2019 9.385 9.385 9.362 9.385 86,395 +0.00(+0.00%)
Apr 08, 2019 9.338 9.397 9.320 9.385 169,737 +0.07(+0.76%)
Apr 05, 2019 9.362 9.397 9.297 9.314 157,356 -0.02(-0.19%)
Apr 04, 2019 9.303 9.332 9.267 9.332 127,208 +0.05(+0.57%)
Apr 03, 2019 9.255 9.279 9.255 9.279 79,646 +0.03(+0.32%)
Apr 02, 2019 9.261 9.273 9.226 9.249 117,494 +0.04(+0.38%)
Apr 01, 2019 9.208 9.232 9.184 9.214 128,129 +0.07(+0.71%)
Mar 29, 2019 9.273 9.273 9.149 9.149 176,476 -0.09(-0.96%)
Mar 28, 2019 9.214 9.261 9.196 9.238 141,023 +0.05(+0.51%)
Mar 27, 2019 9.267 9.297 9.190 9.190 124,877 -0.09(-0.96%)
Mar 26, 2019 9.273 9.297 9.255 9.279 100,143 -0.01(-0.06%)
Mar 25, 2019 9.308 9.308 9.214 9.285 110,153 +0.01(+0.06%)
Mar 22, 2019 9.308 9.308 9.226 9.279 118,102 -0.02(-0.19%)
Mar 21, 2019 9.255 9.338 9.190 9.297 141,211 +0.05(+0.58%)
Mar 20, 2019 9.243 9.261 9.220 9.243 130,196 +0.00(+0.00%)
Mar 19, 2019 9.243 9.273 9.231 9.243 100,595 +0.02(+0.19%)
Mar 18, 2019 9.173 9.226 9.173 9.226 101,493 +0.05(+0.58%)
Mar 15, 2019 9.255 9.255 9.161 9.173 170,385 -0.05(-0.51%)
Mar 14, 2019 9.338 9.338 9.208 9.220 140,540 -0.06(-0.61%)
Mar 13, 2019 9.305 9.305 9.252 9.276 110,368 +0.01(+0.13%)
Mar 12, 2019 9.264 9.264 9.229 9.264 124,196 +0.04(+0.38%)
Mar 11, 2019 9.270 9.317 9.217 9.229 224,996 +0.00(+0.00%)
Mar 08, 2019 9.200 9.294 9.182 9.229 199,712 +0.01(+0.13%)
Mar 07, 2019 9.182 9.241 9.135 9.217 173,325 +0.04(+0.38%)
Mar 06, 2019 9.247 9.258 9.165 9.182 165,701 -0.08(-0.82%)
Mar 05, 2019 9.264 9.282 9.241 9.258 147,451 +0.02(+0.25%)
Mar 04, 2019 9.235 9.276 9.223 9.235 173,154 +0.01(+0.06%)
Mar 01, 2019 9.282 9.317 9.200 9.229 173,277 -0.02(-0.25%)
Feb 28, 2019 9.206 9.252 9.170 9.252 320,460 +0.04(+0.45%)
Feb 27, 2019 9.188 9.211 9.176 9.211 99,353 +0.01(+0.06%)
Feb 26, 2019 9.165 9.206 9.144 9.206 265,506 +0.05(+0.51%)
Feb 25, 2019 9.159 9.165 9.053 9.159 224,528 +0.06(+0.71%)
Feb 22, 2019 8.948 9.094 8.942 9.094 498,513 +0.17(+1.91%)
Feb 21, 2019 8.924 8.948 8.863 8.924 234,390 +0.02(+0.20%)
Feb 20, 2019 8.989 8.989 8.895 8.907 252,418 -0.06(-0.72%)
Feb 19, 2019 9.012 9.065 8.953 8.971 213,978 -0.03(-0.33%)
Feb 15, 2019 9.065 9.112 8.977 9.000 207,557 -0.01(-0.13%)
Feb 14, 2019 9.041 9.068 8.989 9.012 223,502 +0.00(+0.03%)
Feb 13, 2019 9.003 9.027 8.910 9.009 247,221 +0.04(+0.45%)
Feb 12, 2019 9.009 9.009 8.928 8.968 157,177 +0.04(+0.46%)
Feb 11, 2019 8.939 8.980 8.875 8.928 155,184 +0.03(+0.33%)
Feb 08, 2019 8.835 8.899 8.823 8.899 96,456 +0.05(+0.53%)
Feb 07, 2019 8.881 8.887 8.817 8.852 188,256 -0.02(-0.26%)
Feb 06, 2019 8.864 8.875 8.829 8.875 168,450 +0.01(+0.13%)
Feb 05, 2019 8.782 8.881 8.782 8.864 195,458 +0.08(+0.93%)
Feb 04, 2019 8.730 8.788 8.730 8.782 161,841 +0.05(+0.53%)
Feb 01, 2019 8.736 8.806 8.736 8.736 194,459 +0.01(+0.13%)
Jan 31, 2019 8.736 8.759 8.713 8.724 323,717 +0.00(+0.00%)
Jan 30, 2019 8.730 8.759 8.695 8.724 230,868 +0.03(+0.33%)
Jan 29, 2019 8.730 8.736 8.695 8.695 233,502 -0.03(-0.40%)
Jan 28, 2019 8.683 8.730 8.678 8.730 123,424 +0.01(+0.07%)
Jan 25, 2019 8.701 8.747 8.701 8.724 159,040 +0.03(+0.33%)
Jan 24, 2019 8.742 8.747 8.683 8.695 201,481 +0.01(+0.07%)
Jan 23, 2019 8.713 8.753 8.689 8.689 180,644 -0.01(-0.13%)
Jan 22, 2019 8.707 8.747 8.685 8.701 186,588 -0.02(-0.20%)
Jan 18, 2019 8.736 8.747 8.689 8.718 242,773 +0.01(+0.07%)
Jan 17, 2019 8.649 8.718 8.649 8.713 184,109 +0.02(+0.27%)
Jan 16, 2019 8.660 8.724 8.608 8.689 235,927 +0.04(+0.47%)
Jan 15, 2019 8.590 8.660 8.579 8.649 143,521 +0.08(+0.88%)
Jan 14, 2019 8.573 8.596 8.556 8.573 102,437 -0.02(-0.27%)
Jan 11, 2019 8.637 8.643 8.544 8.596 214,576 -0.03(-0.40%)
Jan 10, 2019 8.678 8.678 8.592 8.631 268,202 -0.06(-0.64%)
Jan 09, 2019 8.704 8.721 8.629 8.686 197,049 +0.01(+0.13%)
Jan 08, 2019 8.646 8.715 8.594 8.675 322,266 +0.11(+1.28%)
Jan 07, 2019 8.404 8.571 8.404 8.565 385,581 +0.22(+2.70%)
Jan 04, 2019 8.294 8.386 8.283 8.340 356,112 +0.05(+0.56%)
Jan 03, 2019 8.323 8.335 8.265 8.294 290,080 -0.04(-0.48%)
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.