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 (%)
Mar 29, 2018 8.544 8.544 8.544 0 +0.03(+0.32%)
Mar 28, 2018 8.506 8.527 8.490 8.517 100,126 +0.02(+0.19%)
Mar 27, 2018 8.517 8.530 8.479 8.501 122,105 -0.02(-0.25%)
Mar 26, 2018 8.554 8.554 8.484 8.522 126,464 +0.03(+0.32%)
Mar 23, 2018 8.479 8.538 8.465 8.495 160,515 +0.03(+0.38%)
Mar 22, 2018 8.474 8.474 8.447 8.463 77,699 -0.04(-0.44%)
Mar 21, 2018 8.506 8.511 8.463 8.501 104,204 +0.02(+0.25%)
Mar 20, 2018 8.457 8.495 8.457 8.479 139,196 -0.01(-0.06%)
Mar 19, 2018 8.544 8.544 8.420 8.484 376,415 -0.06(-0.69%)
Mar 16, 2018 8.565 8.565 8.517 8.544 146,785 -0.01(-0.06%)
Mar 15, 2018 8.517 8.549 8.517 8.549 95,886 +0.02(+0.25%)
Mar 14, 2018 8.570 8.570 8.506 8.527 102,347 +0.00(+0.00%)
Mar 13, 2018 8.517 8.527 8.506 8.527 109,278 +0.02(+0.19%)
Mar 12, 2018 8.517 8.517 8.474 8.511 174,590 +0.03(+0.32%)
Mar 09, 2018 8.544 8.544 8.468 8.484 358,977 +0.02(+0.19%)
Mar 08, 2018 8.517 8.517 8.447 8.468 188,238 +0.01(+0.16%)
Mar 07, 2018 8.433 8.455 141,137 +0.00(+0.00%)
Mar 06, 2018 8.460 8.460 8.412 8.455 197,424 +0.02(+0.19%)
Mar 05, 2018 8.391 8.439 8.391 8.439 177,820 +0.05(+0.57%)
Mar 02, 2018 8.385 8.414 8.380 8.391 121,810 +0.00(+0.00%)
Mar 01, 2018 8.439 8.444 8.375 8.391 192,381 -0.04(-0.44%)
Feb 28, 2018 8.460 8.460 8.376 8.428 97,526 +0.01(+0.06%)
Feb 27, 2018 8.401 8.439 8.396 8.423 89,442 -0.01(-0.06%)
Feb 26, 2018 8.433 8.433 8.404 8.428 70,098 +0.00(+0.00%)
Feb 23, 2018 8.460 8.460 8.407 8.428 179,783 +0.02(+0.19%)
Feb 22, 2018 8.407 8.417 8.401 8.412 60,000 +0.01(+0.06%)
Feb 21, 2018 8.417 8.417 8.364 8.407 172,492 +0.04(+0.51%)
Feb 20, 2018 8.353 8.369 8.337 8.364 179,834 +0.02(+0.19%)
Feb 16, 2018 8.348 8.348 8.348 0 -0.01(-0.06%)
Feb 15, 2018 8.321 8.353 8.316 8.353 150,197 +0.03(+0.32%)
Feb 14, 2018 8.295 8.337 8.247 8.327 274,466 +0.00(+0.00%)
Feb 13, 2018 8.305 8.359 8.305 8.327 156,335 -0.03(-0.38%)
Feb 12, 2018 8.311 8.359 8.268 8.359 242,474 +0.04(+0.45%)
Feb 09, 2018 8.359 8.407 8.247 8.321 259,206 -0.04(-0.51%)
Feb 08, 2018 8.482 8.487 8.357 8.364 188,810 -0.02(-0.29%)
Feb 07, 2018 8.256 8.388 8.256 8.388 180,636 +0.10(+1.15%)
Feb 06, 2018 8.155 8.293 8.155 8.293 473,489 +0.13(+1.56%)
Feb 05, 2018 8.383 8.383 8.145 8.166 498,760 -0.19(-2.22%)
Feb 02, 2018 8.446 8.446 8.346 8.351 162,813 -0.10(-1.13%)
Feb 01, 2018 8.483 8.483 8.425 8.446 103,770 +0.00(+0.00%)
Jan 31, 2018 8.388 8.478 8.383 8.446 297,623 +0.03(+0.38%)
Jan 30, 2018 8.489 8.531 8.383 8.415 187,303 -0.08(-0.94%)
Jan 29, 2018 8.552 8.562 8.473 8.494 164,324 -0.06(-0.68%)
Jan 26, 2018 8.568 8.568 8.526 8.552 99,267 +0.01(+0.13%)
Jan 25, 2018 8.573 8.573 8.515 8.541 115,554 -0.01(-0.13%)
Jan 24, 2018 8.568 8.568 8.547 8.552 278,284 +0.02(+0.19%)
Jan 23, 2018 8.520 8.558 8.508 8.536 176,013 +0.03(+0.31%)
Jan 22, 2018 8.473 8.515 8.470 8.510 115,867 +0.05(+0.56%)
Jan 19, 2018 8.478 8.499 8.446 8.462 147,530 +0.03(+0.31%)
Jan 18, 2018 8.499 8.520 8.420 8.436 224,297 -0.05(-0.62%)
Jan 17, 2018 8.478 8.516 8.462 8.489 153,501 +0.02(+0.19%)
Jan 16, 2018 8.510 8.510 8.446 8.473 218,290 +0.01(+0.13%)
Jan 12, 2018 8.462 8.462 8.462 0 +0.03(+0.31%)
Jan 11, 2018 8.430 8.457 8.396 8.436 229,953 +0.07(+0.85%)
Jan 10, 2018 8.459 8.364 8.364 282,797 -0.06(-0.75%)
Jan 09, 2018 8.506 8.506 8.385 8.427 212,969 -0.03(-0.31%)
Jan 08, 2018 8.480 8.480 8.406 8.454 289,111 -0.01(-0.06%)
Jan 05, 2018 8.464 8.464 8.438 8.459 144,744 -0.01(-0.06%)
Jan 04, 2018 8.438 8.464 8.433 8.464 147,552 +0.04(+0.50%)
Jan 03, 2018 8.464 8.464 8.412 8.422 215,923 -0.01(-0.12%)
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.