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 31, 2020 6.587 6.939 6.587 6.939 704,114 +0.40(+6.18%)
Mar 30, 2020 6.587 6.665 6.477 6.535 446,545 -0.10(-1.57%)
Mar 27, 2020 6.659 6.750 6.398 6.639 351,044 -0.25(-3.59%)
Mar 26, 2020 6.900 7.049 6.639 6.887 433,772 +0.06(+0.86%)
Mar 25, 2020 6.333 7.154 6.314 6.828 264,208 +0.42(+6.50%)
Mar 24, 2020 6.470 6.613 6.223 6.412 384,161 +0.10(+1.55%)
Mar 23, 2020 6.620 6.782 6.093 6.314 638,341 -0.36(-5.46%)
Mar 20, 2020 6.086 6.926 6.086 6.678 517,579 +0.69(+11.52%)
Mar 19, 2020 5.650 6.229 5.442 5.988 536,204 +0.09(+1.55%)
Mar 18, 2020 7.193 7.193 5.835 5.897 1,124,250 -1.45(-19.68%)
Mar 17, 2020 7.212 7.557 6.835 7.342 539,689 +0.00(+0.00%)
Mar 16, 2020 6.783 7.557 6.783 7.342 486,403 -0.83(-10.19%)
Mar 13, 2020 8.182 8.254 7.980 8.175 287,595 +0.20(+2.53%)
Mar 12, 2020 8.507 8.507 6.978 7.974 965,973 -0.86(-9.69%)
Mar 11, 2020 8.875 9.062 8.720 8.830 208,663 -0.27(-2.98%)
Mar 10, 2020 9.288 9.353 8.978 9.101 254,718 -0.03(-0.28%)
Mar 09, 2020 9.481 9.481 8.946 9.126 283,108 -0.64(-6.54%)
Mar 06, 2020 9.578 9.781 9.578 9.765 207,916 -0.05(-0.46%)
Mar 05, 2020 9.952 9.987 9.765 9.810 150,019 -0.25(-2.44%)
Mar 04, 2020 9.984 10.16 9.965 10.06 239,860 +0.21(+2.10%)
Mar 03, 2020 9.823 10.05 9.791 9.849 417,865 +0.10(+1.06%)
Mar 02, 2020 9.288 9.752 9.268 9.746 464,265 +0.47(+5.08%)
Feb 28, 2020 9.571 9.595 9.275 9.275 523,744 -0.49(-5.02%)
Feb 27, 2020 9.978 9.978 9.558 9.765 386,947 -0.28(-2.82%)
Feb 26, 2020 9.836 10.06 9.836 10.05 174,944 +0.23(+2.37%)
Feb 25, 2020 10.29 10.33 9.775 9.816 451,984 -0.44(-4.28%)
Feb 24, 2020 10.45 10.46 10.20 10.26 214,828 -0.23(-2.21%)
Feb 21, 2020 10.50 10.51 10.46 10.49 75,507 -0.02(-0.18%)
Feb 20, 2020 10.46 10.51 10.45 10.51 151,884 +0.05(+0.49%)
Feb 19, 2020 10.46 10.49 10.46 10.46 102,108 +0.01(+0.06%)
Feb 18, 2020 10.44 10.47 10.42 10.45 204,309 +0.01(+0.06%)
Feb 14, 2020 10.40 10.44 10.39 10.44 106,516 +0.04(+0.37%)
Feb 13, 2020 10.42 10.46 10.37 10.40 146,274 -0.05(-0.52%)
Feb 12, 2020 10.41 10.48 10.41 10.46 316,086 +0.06(+0.55%)
Feb 11, 2020 10.39 10.43 10.39 10.40 162,978 +0.02(+0.18%)
Feb 10, 2020 10.39 10.39 10.37 10.38 122,077 -0.01(-0.06%)
Feb 07, 2020 10.36 10.39 10.34 10.39 163,271 +0.05(+0.50%)
Feb 06, 2020 10.30 10.34 10.30 10.34 168,185 +0.04(+0.37%)
Feb 05, 2020 10.27 10.31 10.25 10.30 182,573 +0.05(+0.50%)
Feb 04, 2020 10.26 10.26 10.20 10.25 228,891 +0.08(+0.76%)
Feb 03, 2020 10.11 10.17 10.11 10.17 127,555 +0.11(+1.08%)
Jan 31, 2020 10.13 10.16 10.03 10.06 163,271 -0.08(-0.82%)
Jan 30, 2020 10.14 10.16 10.11 10.14 107,389 +0.00(+0.00%)
Jan 29, 2020 10.14 10.19 10.13 10.14 147,193 +0.00(+0.00%)
Jan 28, 2020 10.12 10.16 10.12 10.14 87,424 +0.03(+0.25%)
Jan 27, 2020 10.19 10.20 10.04 10.12 293,036 -0.11(-1.06%)
Jan 24, 2020 10.24 10.26 10.20 10.23 162,646 -0.01(-0.12%)
Jan 23, 2020 10.22 10.25 10.20 10.24 142,265 +0.02(+0.19%)
Jan 22, 2020 10.18 10.23 10.18 10.22 115,504 +0.06(+0.63%)
Jan 21, 2020 10.18 10.21 10.14 10.16 211,401 +0.00(+0.00%)
Jan 17, 2020 10.23 10.23 10.14 10.16 168,896 -0.03(-0.25%)
Jan 16, 2020 10.18 10.20 10.17 10.18 117,563 +0.01(+0.06%)
Jan 15, 2020 10.21 10.23 10.16 10.18 121,653 -0.04(-0.38%)
Jan 14, 2020 10.18 10.22 10.15 10.21 121,447 +0.05(+0.50%)
Jan 13, 2020 10.23 10.24 10.16 10.16 153,055 -0.04(-0.44%)
Jan 10, 2020 10.21 10.28 10.17 10.21 199,832 -0.01(-0.06%)
Jan 09, 2020 10.21 10.23 10.14 10.21 150,542 +0.01(+0.09%)
Jan 08, 2020 10.14 10.22 10.12 10.21 194,876 +0.08(+0.75%)
Jan 07, 2020 10.15 10.15 10.07 10.13 131,397 -0.01(-0.06%)
Jan 06, 2020 10.07 10.14 9.970 10.14 270,957 +0.07(+0.69%)
Jan 03, 2020 10.14 10.14 9.996 10.07 168,488 -0.04(-0.44%)
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.