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

KKR Income Opportunities Fund (NY: KIO )

13.45 +0.01 (+0.07%)
Streaming Delayed Price Updated: 1:38 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 31, 2018 8.173 8.219 8.144 8.219 492,905 +0.06(+0.71%)
Dec 28, 2018 8.069 8.164 8.012 8.162 465,512 +0.14(+1.73%)
Dec 27, 2018 7.960 8.030 7.931 8.023 313,361 +0.01(+0.07%)
Dec 26, 2018 7.810 8.040 7.775 8.017 334,107 +0.29(+3.73%)
Dec 24, 2018 7.712 7.781 7.671 7.729 229,895 +0.03(+0.37%)
Dec 21, 2018 7.717 7.815 7.660 7.700 630,218 -0.09(-1.11%)
Dec 20, 2018 7.965 8.006 7.683 7.787 737,225 -0.25(-3.09%)
Dec 19, 2018 8.063 8.066 7.971 8.035 528,301 -0.02(-0.29%)
Dec 18, 2018 8.144 8.144 8.000 8.058 438,533 -0.10(-1.27%)
Dec 17, 2018 8.208 8.213 8.150 8.162 292,272 -0.10(-1.19%)
Dec 14, 2018 8.340 8.352 8.254 8.260 293,003 -0.14(-1.65%)
Dec 13, 2018 8.536 8.577 8.358 8.398 344,357 -0.15(-1.72%)
Dec 12, 2018 8.534 8.585 8.534 8.545 94,781 +0.02(+0.27%)
Dec 11, 2018 8.608 8.648 8.505 8.522 243,647 -0.06(-0.67%)
Dec 10, 2018 8.614 8.648 8.574 8.579 160,539 -0.02(-0.27%)
Dec 07, 2018 8.614 8.642 8.545 8.602 188,999 -0.02(-0.20%)
Dec 06, 2018 8.568 8.631 8.551 8.619 248,953 -0.10(-1.12%)
Dec 04, 2018 8.722 8.722 8.579 8.717 287,783 -0.03(-0.39%)
Dec 03, 2018 8.768 8.819 8.677 8.751 222,098 +0.06(+0.66%)
Nov 30, 2018 8.740 8.768 8.654 8.694 274,845 -0.07(-0.78%)
Nov 29, 2018 8.757 8.762 8.722 8.762 157,039 -0.01(-0.07%)
Nov 28, 2018 8.699 8.771 8.659 8.768 289,706 +0.06(+0.66%)
Nov 27, 2018 8.728 8.741 8.642 8.711 141,111 -0.07(-0.78%)
Nov 26, 2018 8.802 8.870 8.728 8.780 164,686 +0.01(+0.13%)
Nov 23, 2018 8.699 8.768 8.622 8.768 51,577 +0.08(+0.92%)
Nov 21, 2018 8.688 8.688 8.688 0 +0.03(+0.40%)
Nov 20, 2018 8.722 8.722 8.556 8.654 345,131 -0.16(-1.82%)
Nov 19, 2018 8.923 8.957 8.740 8.814 204,868 -0.09(-0.96%)
Nov 16, 2018 8.980 8.985 8.894 8.900 121,337 -0.09(-0.95%)
Nov 15, 2018 9.060 9.088 8.985 8.985 176,294 -0.10(-1.13%)
Nov 14, 2018 9.151 9.151 9.066 9.088 72,884 -0.04(-0.44%)
Nov 13, 2018 9.117 9.151 9.094 9.128 48,258 +0.01(+0.13%)
Nov 12, 2018 9.151 9.151 9.066 9.117 97,622 -0.06(-0.69%)
Nov 09, 2018 9.168 9.186 9.123 9.180 89,342 +0.03(+0.31%)
Nov 08, 2018 9.140 9.191 9.128 9.151 70,389 -0.01(-0.09%)
Nov 07, 2018 9.115 9.166 9.103 9.160 175,037 +0.07(+0.81%)
Nov 06, 2018 9.058 9.137 9.058 9.086 76,121 -0.01(-0.06%)
Nov 05, 2018 9.018 9.092 8.979 9.092 86,245 +0.09(+0.95%)
Nov 02, 2018 9.029 9.029 8.995 9.007 103,254 -0.01(-0.06%)
Nov 01, 2018 8.967 9.063 8.967 9.012 125,042 +0.06(+0.70%)
Oct 31, 2018 8.905 9.012 8.842 8.950 131,764 +0.05(+0.57%)
Oct 30, 2018 8.905 8.909 8.836 8.899 163,216 -0.02(-0.19%)
Oct 29, 2018 9.007 9.029 8.905 8.916 186,972 -0.09(-1.01%)
Oct 26, 2018 9.080 9.080 8.973 9.007 164,749 -0.09(-1.00%)
Oct 25, 2018 9.092 9.166 9.069 9.097 203,115 +0.01(+0.12%)
Oct 24, 2018 9.120 9.120 9.052 9.086 160,002 +0.02(+0.19%)
Oct 23, 2018 9.035 9.075 8.995 9.069 129,817 +0.01(+0.13%)
Oct 22, 2018 9.080 9.092 9.029 9.058 150,598 -0.01(-0.13%)
Oct 19, 2018 9.188 9.194 9.063 9.069 129,156 -0.12(-1.30%)
Oct 18, 2018 9.228 9.229 9.166 9.188 73,858 -0.05(-0.49%)
Oct 17, 2018 9.256 9.256 9.205 9.234 83,858 +0.01(+0.06%)
Oct 16, 2018 9.149 9.239 9.130 9.228 131,896 +0.10(+1.12%)
Oct 15, 2018 9.075 9.126 9.029 9.126 104,925 +0.09(+0.94%)
Oct 12, 2018 9.046 9.137 9.007 9.041 171,092 +0.03(+0.31%)
Oct 11, 2018 9.063 9.086 8.961 9.012 254,989 -0.08(-0.84%)
Oct 10, 2018 9.162 9.162 9.027 9.089 270,300 -0.06(-0.68%)
Oct 09, 2018 9.145 9.168 9.111 9.151 142,007 +0.08(+0.87%)
Oct 08, 2018 9.072 9.173 9.016 9.072 194,209 +0.00(+0.00%)
Oct 05, 2018 9.196 9.252 8.988 9.072 423,168 -0.16(-1.71%)
Oct 04, 2018 9.297 9.312 9.202 9.230 186,394 -0.11(-1.21%)
Oct 03, 2018 9.320 9.359 9.320 9.342 160,303 +0.02(+0.24%)
Oct 02, 2018 9.292 9.320 9.280 9.320 86,240 +0.03(+0.30%)
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.