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

KKR Income Opportunities Fund (NY: KIO )

13.43 +0.03 (+0.19%)
Streaming Delayed Price Updated: 1:24 PM EDT, May 14, 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 9.973 10.02 9.966 10.02 120,904 +0.04(+0.45%)
Dec 30, 2019 9.986 9.986 9.890 9.979 155,160 +0.01(+0.06%)
Dec 27, 2019 9.992 10.00 9.928 9.973 85,325 +0.00(+0.00%)
Dec 26, 2019 9.960 9.992 9.941 9.973 110,954 +0.02(+0.19%)
Dec 24, 2019 9.979 9.986 9.947 9.954 51,006 -0.03(-0.25%)
Dec 23, 2019 9.973 9.979 9.941 9.979 223,132 +0.06(+0.58%)
Dec 20, 2019 9.928 9.935 9.878 9.922 133,026 +0.03(+0.32%)
Dec 19, 2019 9.865 9.897 9.852 9.890 77,046 +0.05(+0.52%)
Dec 18, 2019 9.903 9.909 9.808 9.839 175,846 -0.06(-0.64%)
Dec 17, 2019 9.839 9.909 9.820 9.903 147,120 +0.07(+0.71%)
Dec 16, 2019 9.808 9.833 9.782 9.833 88,112 +0.06(+0.58%)
Dec 13, 2019 9.763 9.814 9.712 9.776 195,997 +0.03(+0.26%)
Dec 12, 2019 9.782 9.801 9.744 9.751 242,765 -0.03(-0.29%)
Dec 11, 2019 9.703 9.785 9.703 9.779 193,492 +0.07(+0.71%)
Dec 10, 2019 9.666 9.741 9.653 9.710 148,861 +0.04(+0.46%)
Dec 09, 2019 9.685 9.722 9.609 9.666 175,295 -0.01(-0.13%)
Dec 06, 2019 9.672 9.697 9.640 9.678 145,691 +0.03(+0.33%)
Dec 05, 2019 9.685 9.735 9.634 9.647 118,662 -0.04(-0.39%)
Dec 04, 2019 9.622 9.735 9.622 9.685 173,754 +0.04(+0.46%)
Dec 03, 2019 9.615 9.659 9.590 9.640 241,772 -0.01(-0.07%)
Dec 02, 2019 9.622 9.659 9.596 9.647 192,059 -0.01(-0.13%)
Nov 29, 2019 9.634 9.691 9.634 9.659 111,411 -0.01(-0.07%)
Nov 27, 2019 9.691 9.722 9.634 9.666 189,494 -0.03(-0.26%)
Nov 26, 2019 9.685 9.811 9.659 9.691 192,538 -0.04(-0.39%)
Nov 25, 2019 9.767 9.817 9.685 9.729 98,797 -0.06(-0.58%)
Nov 22, 2019 9.735 9.836 9.710 9.785 229,329 +0.08(+0.84%)
Nov 21, 2019 9.628 9.767 9.590 9.703 158,780 +0.07(+0.72%)
Nov 20, 2019 9.710 9.716 9.628 9.634 105,380 -0.08(-0.84%)
Nov 19, 2019 9.716 9.735 9.666 9.716 109,521 -0.03(-0.26%)
Nov 18, 2019 9.697 9.741 9.640 9.741 90,636 +0.04(+0.45%)
Nov 15, 2019 9.697 9.738 9.672 9.697 98,080 +0.02(+0.20%)
Nov 14, 2019 9.678 9.710 9.628 9.678 116,278 -0.00(-0.03%)
Nov 13, 2019 9.713 9.723 9.641 9.681 91,318 +0.01(+0.13%)
Nov 12, 2019 9.694 9.694 9.630 9.669 97,425 +0.01(+0.13%)
Nov 11, 2019 9.769 9.769 9.588 9.656 155,603 -0.08(-0.83%)
Nov 08, 2019 9.688 9.744 9.679 9.738 123,037 +0.05(+0.52%)
Nov 07, 2019 9.738 9.738 9.638 9.688 109,949 -0.05(-0.51%)
Nov 06, 2019 9.669 9.738 9.644 9.738 136,862 +0.06(+0.65%)
Nov 05, 2019 9.638 9.681 9.631 9.675 129,466 +0.04(+0.39%)
Nov 04, 2019 9.644 9.656 9.582 9.638 120,540 +0.01(+0.13%)
Nov 01, 2019 9.644 9.644 9.588 9.625 96,638 +0.01(+0.06%)
Oct 31, 2019 9.563 9.638 9.561 9.619 93,591 +0.03(+0.33%)
Oct 30, 2019 9.544 9.588 9.506 9.588 69,093 +0.05(+0.52%)
Oct 29, 2019 9.569 9.606 9.531 9.538 80,988 -0.02(-0.20%)
Oct 28, 2019 9.581 9.625 9.556 9.556 129,671 -0.02(-0.20%)
Oct 25, 2019 9.575 9.613 9.556 9.575 84,318 -0.03(-0.33%)
Oct 24, 2019 9.625 9.625 9.575 9.606 56,642 -0.01(-0.07%)
Oct 23, 2019 9.613 9.625 9.550 9.613 72,134 +0.02(+0.20%)
Oct 22, 2019 9.500 9.600 9.481 9.594 129,183 +0.13(+1.39%)
Oct 21, 2019 9.475 9.503 9.463 9.463 72,171 +0.01(+0.07%)
Oct 18, 2019 9.500 9.500 9.450 9.456 120,157 -0.04(-0.46%)
Oct 17, 2019 9.488 9.525 9.475 9.500 144,177 -0.01(-0.13%)
Oct 16, 2019 9.556 9.556 9.444 9.513 138,416 -0.06(-0.59%)
Oct 15, 2019 9.513 9.588 9.510 9.569 113,077 +0.09(+0.92%)
Oct 14, 2019 9.444 9.531 9.444 9.481 126,381 +0.02(+0.26%)
Oct 11, 2019 9.481 9.510 9.450 9.456 138,557 -0.01(-0.13%)
Oct 10, 2019 9.581 9.594 9.425 9.469 221,334 -0.10(-1.01%)
Oct 09, 2019 9.566 9.578 9.535 9.566 140,697 +0.00(+0.00%)
Oct 08, 2019 9.547 9.566 9.516 9.566 106,345 +0.02(+0.26%)
Oct 07, 2019 9.547 9.609 9.504 9.541 179,682 -0.04(-0.45%)
Oct 04, 2019 9.535 9.646 9.535 9.584 115,654 +0.06(+0.60%)
Oct 03, 2019 9.547 9.566 9.473 9.527 133,501 -0.04(-0.47%)
Oct 02, 2019 9.609 9.634 9.516 9.572 137,274 -0.06(-0.64%)
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.