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

KKR Income Opportunities Fund (NY: KIO )

13.38 +0.06 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 28, 2020 9.574 9.597 9.277 9.277 523,616 -0.49(-5.02%)
Feb 27, 2020 9.980 9.980 9.561 9.767 386,853 -0.28(-2.82%)
Feb 26, 2020 9.838 10.06 9.838 10.05 174,901 +0.23(+2.37%)
Feb 25, 2020 10.30 10.34 9.777 9.819 451,874 -0.44(-4.28%)
Feb 24, 2020 10.45 10.46 10.20 10.26 214,775 -0.23(-2.21%)
Feb 21, 2020 10.50 10.52 10.46 10.49 75,488 -0.02(-0.18%)
Feb 20, 2020 10.46 10.51 10.45 10.51 151,847 +0.05(+0.49%)
Feb 19, 2020 10.46 10.50 10.46 10.46 102,083 +0.01(+0.06%)
Feb 18, 2020 10.44 10.47 10.42 10.45 204,260 +0.01(+0.06%)
Feb 14, 2020 10.41 10.44 10.39 10.44 106,490 +0.04(+0.37%)
Feb 13, 2020 10.43 10.46 10.37 10.41 146,239 -0.05(-0.52%)
Feb 12, 2020 10.42 10.49 10.41 10.46 316,009 +0.06(+0.55%)
Feb 11, 2020 10.39 10.43 10.39 10.40 162,938 +0.02(+0.18%)
Feb 10, 2020 10.39 10.40 10.37 10.38 122,047 -0.01(-0.06%)
Feb 07, 2020 10.36 10.39 10.35 10.39 163,232 +0.05(+0.50%)
Feb 06, 2020 10.31 10.34 10.30 10.34 168,144 +0.04(+0.37%)
Feb 05, 2020 10.28 10.31 10.25 10.30 182,529 +0.05(+0.50%)
Feb 04, 2020 10.26 10.26 10.20 10.25 228,835 +0.08(+0.75%)
Feb 03, 2020 10.11 10.17 10.11 10.17 127,524 +0.11(+1.08%)
Jan 31, 2020 10.13 10.16 10.03 10.06 163,232 -0.08(-0.82%)
Jan 30, 2020 10.15 10.17 10.12 10.15 107,363 +0.00(+0.00%)
Jan 29, 2020 10.14 10.19 10.13 10.15 147,157 +0.00(+0.00%)
Jan 28, 2020 10.12 10.17 10.12 10.15 87,403 +0.03(+0.25%)
Jan 27, 2020 10.19 10.20 10.04 10.12 292,964 -0.11(-1.06%)
Jan 24, 2020 10.24 10.26 10.20 10.23 162,607 -0.01(-0.12%)
Jan 23, 2020 10.22 10.26 10.20 10.24 142,230 +0.02(+0.19%)
Jan 22, 2020 10.19 10.23 10.18 10.22 115,476 +0.06(+0.63%)
Jan 21, 2020 10.18 10.21 10.14 10.16 211,350 +0.00(+0.00%)
Jan 17, 2020 10.23 10.24 10.15 10.16 168,855 -0.03(-0.25%)
Jan 16, 2020 10.19 10.20 10.17 10.19 117,534 +0.01(+0.06%)
Jan 15, 2020 10.21 10.23 10.17 10.18 121,624 -0.04(-0.38%)
Jan 14, 2020 10.18 10.22 10.15 10.22 121,418 +0.05(+0.50%)
Jan 13, 2020 10.24 10.24 10.17 10.17 153,018 -0.04(-0.44%)
Jan 10, 2020 10.21 10.28 10.17 10.21 199,783 -0.01(-0.06%)
Jan 09, 2020 10.22 10.24 10.15 10.22 150,506 +0.01(+0.09%)
Jan 08, 2020 10.14 10.22 10.12 10.21 194,829 +0.08(+0.75%)
Jan 07, 2020 10.15 10.15 10.07 10.13 131,365 -0.01(-0.06%)
Jan 06, 2020 10.07 10.14 9.973 10.14 270,891 +0.07(+0.69%)
Jan 03, 2020 10.14 10.14 9.998 10.07 168,447 -0.04(-0.44%)
Jan 02, 2020 10.04 10.12 10.04 10.11 178,052 +0.09(+0.89%)
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%)
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.