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

KKR Income Opportunities Fund (NY: KIO )

13.46 +0.02 (+0.15%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 20, 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 29, 2017 8.433 8.433 8.433 0 +0.04(+0.50%)
Dec 28, 2017 8.391 8.395 8.322 8.391 265,007 +0.05(+0.63%)
Dec 27, 2017 8.286 8.338 8.280 8.338 188,953 +0.05(+0.63%)
Dec 26, 2017 8.275 8.317 8.269 8.286 242,309 +0.01(+0.13%)
Dec 22, 2017 8.286 8.301 8.249 8.275 248,805 +0.04(+0.51%)
Dec 21, 2017 8.275 8.280 8.229 8.233 247,149 -0.02(-0.25%)
Dec 20, 2017 8.265 8.265 8.212 8.254 310,990 +0.01(+0.06%)
Dec 19, 2017 8.223 8.265 8.207 8.249 219,634 +0.02(+0.25%)
Dec 18, 2017 8.244 8.280 8.202 8.228 395,182 -0.01(-0.06%)
Dec 15, 2017 8.197 8.286 8.197 8.233 298,921 +0.05(+0.58%)
Dec 14, 2017 8.191 8.207 8.165 8.186 250,653 +0.02(+0.29%)
Dec 13, 2017 8.194 8.194 8.142 8.163 461,208 -0.01(-0.06%)
Dec 12, 2017 8.142 8.173 8.131 8.168 199,225 +0.03(+0.32%)
Dec 11, 2017 8.131 8.157 8.111 8.142 450,603 +0.04(+0.45%)
Dec 08, 2017 8.147 8.173 8.100 8.105 743,280 -0.04(-0.45%)
Dec 07, 2017 8.183 8.183 8.126 8.142 233,859 -0.02(-0.19%)
Dec 06, 2017 8.199 8.235 8.147 8.157 278,344 -0.03(-0.32%)
Dec 05, 2017 8.183 8.204 8.147 8.183 177,506 +0.00(+0.00%)
Dec 04, 2017 8.225 8.225 8.203 8.183 194,379 -0.02(-0.25%)
Dec 01, 2017 8.189 8.214 8.168 8.204 530,894 +0.02(+0.19%)
Nov 30, 2017 8.199 8.235 8.189 8.189 696,664 +0.01(+0.13%)
Nov 29, 2017 8.308 8.308 8.158 8.178 857,564 -0.11(-1.38%)
Nov 28, 2017 8.194 8.292 8.152 8.292 1,115,934 +0.07(+0.88%)
Nov 27, 2017 8.469 8.474 8.214 8.220 814,625 -0.26(-3.06%)
Nov 24, 2017 8.433 8.485 8.433 8.479 163,567 +0.07(+0.80%)
Nov 22, 2017 8.443 8.443 8.396 8.412 272,745 -0.01(-0.12%)
Nov 21, 2017 8.350 8.422 8.340 8.422 503,483 +0.07(+0.87%)
Nov 20, 2017 8.282 8.391 8.272 8.350 646,536 +0.09(+1.13%)
Nov 17, 2017 8.183 8.287 8.157 8.256 737,990 +0.02(+0.25%)
Nov 16, 2017 8.157 8.298 8.143 8.235 633,724 +0.10(+1.28%)
Nov 15, 2017 8.266 8.287 8.116 8.131 770,585 -0.11(-1.32%)
Nov 14, 2017 8.376 8.407 8.240 8.240 376,555 -0.16(-1.92%)
Nov 13, 2017 8.417 8.417 8.365 8.402 208,777 -0.01(-0.12%)
Nov 10, 2017 8.412 8.428 8.318 8.412 224,594 -0.01(-0.06%)
Nov 09, 2017 8.521 8.521 8.365 8.417 215,525 -0.11(-1.34%)
Nov 08, 2017 8.490 8.531 8.459 8.531 284,464 -0.04(-0.42%)
Nov 07, 2017 8.646 8.646 8.526 8.568 211,936 -0.02(-0.24%)
Nov 06, 2017 8.563 8.589 8.505 8.589 197,101 +0.04(+0.49%)
Nov 03, 2017 8.542 8.619 8.526 8.547 224,346 -0.01(-0.15%)
Nov 02, 2017 8.710 8.710 8.555 8.560 196,860 -0.05(-0.54%)
Nov 01, 2017 8.756 8.761 8.606 8.606 277,149 -0.09(-1.07%)
Oct 31, 2017 8.720 8.787 8.694 8.699 263,419 -0.02(-0.24%)
Oct 30, 2017 8.699 8.769 8.689 8.720 199,306 +0.06(+0.65%)
Oct 27, 2017 9.236 9.236 8.643 8.663 270,319 -0.13(-1.52%)
Oct 26, 2017 8.864 8.864 8.777 8.797 236,615 -0.01(-0.12%)
Oct 25, 2017 8.947 8.947 8.771 8.808 184,564 -0.11(-1.21%)
Oct 24, 2017 8.833 8.967 8.828 8.916 165,524 +0.10(+1.11%)
Oct 23, 2017 8.797 8.854 8.715 8.818 423,553 +0.13(+1.48%)
Oct 20, 2017 8.751 8.751 8.673 8.689 199,094 -0.03(-0.30%)
Oct 19, 2017 8.581 8.818 8.581 8.715 338,313 +0.06(+0.66%)
Oct 18, 2017 8.643 8.730 8.591 8.658 952,592 -0.55(-5.99%)
Oct 17, 2017 9.297 9.303 9.153 9.210 655,539 -0.10(-1.05%)
Oct 16, 2017 9.359 9.385 9.277 9.308 389,195 -0.02(-0.22%)
Oct 13, 2017 9.442 9.535 9.318 9.328 332,352 -0.06(-0.66%)
Oct 12, 2017 9.148 9.540 9.096 9.390 1,071,749 +0.06(+0.61%)
Oct 11, 2017 9.344 9.411 9.261 9.334 131,314 +0.02(+0.22%)
Oct 10, 2017 9.385 9.607 9.292 9.313 209,072 -0.07(-0.77%)
Oct 09, 2017 9.334 9.483 9.328 9.385 125,531 +0.05(+0.55%)
Oct 06, 2017 9.266 9.334 9.225 9.334 134,892 +0.07(+0.78%)
Oct 05, 2017 9.230 9.261 9.158 9.261 227,630 +0.05(+0.59%)
Oct 04, 2017 9.207 9.219 9.156 9.207 82,456 +0.02(+0.22%)
Oct 03, 2017 9.192 9.217 9.171 9.187 100,148 +0.02(+0.17%)
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.