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, 2019 9.275 9.275 9.151 9.151 176,433 -0.09(-0.96%)
Mar 28, 2019 9.216 9.263 9.198 9.240 140,989 +0.05(+0.51%)
Mar 27, 2019 9.269 9.299 9.192 9.192 124,846 -0.09(-0.96%)
Mar 26, 2019 9.275 9.299 9.258 9.281 100,118 -0.01(-0.06%)
Mar 25, 2019 9.311 9.311 9.216 9.287 110,126 +0.01(+0.06%)
Mar 22, 2019 9.311 9.311 9.228 9.281 118,073 -0.02(-0.19%)
Mar 21, 2019 9.258 9.340 9.192 9.299 141,177 +0.05(+0.58%)
Mar 20, 2019 9.246 9.263 9.222 9.246 130,165 +0.00(+0.00%)
Mar 19, 2019 9.246 9.275 9.234 9.246 100,570 +0.02(+0.19%)
Mar 18, 2019 9.175 9.228 9.175 9.228 101,468 +0.05(+0.58%)
Mar 15, 2019 9.258 9.258 9.163 9.175 170,344 -0.05(-0.51%)
Mar 14, 2019 9.340 9.340 9.210 9.222 140,505 -0.06(-0.61%)
Mar 13, 2019 9.308 9.308 9.255 9.278 110,341 +0.01(+0.13%)
Mar 12, 2019 9.266 9.266 9.231 9.266 124,166 +0.04(+0.38%)
Mar 11, 2019 9.272 9.319 9.220 9.231 224,941 +0.00(+0.00%)
Mar 08, 2019 9.202 9.296 9.184 9.231 199,663 +0.01(+0.13%)
Mar 07, 2019 9.184 9.243 9.137 9.220 173,282 +0.04(+0.38%)
Mar 06, 2019 9.249 9.261 9.167 9.184 165,661 -0.08(-0.82%)
Mar 05, 2019 9.266 9.284 9.243 9.261 147,415 +0.02(+0.25%)
Mar 04, 2019 9.237 9.278 9.225 9.237 173,112 +0.01(+0.06%)
Mar 01, 2019 9.284 9.319 9.202 9.231 173,235 -0.02(-0.25%)
Feb 28, 2019 9.208 9.255 9.173 9.255 320,382 +0.04(+0.45%)
Feb 27, 2019 9.190 9.214 9.179 9.214 99,328 +0.01(+0.06%)
Feb 26, 2019 9.167 9.208 9.146 9.208 265,441 +0.05(+0.51%)
Feb 25, 2019 9.161 9.167 9.055 9.161 224,474 +0.06(+0.71%)
Feb 22, 2019 8.950 9.096 8.944 9.096 498,392 +0.17(+1.91%)
Feb 21, 2019 8.926 8.950 8.865 8.926 234,332 +0.02(+0.20%)
Feb 20, 2019 8.991 8.991 8.897 8.909 252,357 -0.06(-0.72%)
Feb 19, 2019 9.014 9.067 8.956 8.973 213,926 -0.03(-0.33%)
Feb 15, 2019 9.067 9.114 8.979 9.003 207,507 -0.01(-0.13%)
Feb 14, 2019 9.044 9.070 8.991 9.014 223,447 +0.00(+0.03%)
Feb 13, 2019 9.006 9.029 8.912 9.011 247,161 +0.04(+0.45%)
Feb 12, 2019 9.011 9.011 8.930 8.971 157,138 +0.04(+0.46%)
Feb 11, 2019 8.942 8.982 8.878 8.930 155,146 +0.03(+0.33%)
Feb 08, 2019 8.837 8.901 8.825 8.901 96,432 +0.05(+0.53%)
Feb 07, 2019 8.883 8.889 8.819 8.854 188,210 -0.02(-0.26%)
Feb 06, 2019 8.866 8.878 8.831 8.878 168,409 +0.01(+0.13%)
Feb 05, 2019 8.784 8.883 8.784 8.866 195,411 +0.08(+0.93%)
Feb 04, 2019 8.732 8.790 8.732 8.784 161,802 +0.05(+0.53%)
Feb 01, 2019 8.738 8.808 8.738 8.738 194,412 +0.01(+0.13%)
Jan 31, 2019 8.738 8.761 8.715 8.726 323,638 +0.00(+0.00%)
Jan 30, 2019 8.732 8.761 8.697 8.726 230,812 +0.03(+0.33%)
Jan 29, 2019 8.732 8.738 8.697 8.697 233,446 -0.03(-0.40%)
Jan 28, 2019 8.686 8.732 8.680 8.732 123,394 +0.01(+0.07%)
Jan 25, 2019 8.703 8.750 8.703 8.726 159,002 +0.03(+0.33%)
Jan 24, 2019 8.744 8.750 8.686 8.697 201,432 +0.01(+0.07%)
Jan 23, 2019 8.715 8.755 8.691 8.691 180,600 -0.01(-0.13%)
Jan 22, 2019 8.709 8.750 8.687 8.703 186,543 -0.02(-0.20%)
Jan 18, 2019 8.738 8.750 8.691 8.720 242,714 +0.01(+0.07%)
Jan 17, 2019 8.651 8.720 8.651 8.715 184,064 +0.02(+0.27%)
Jan 16, 2019 8.662 8.726 8.610 8.691 235,869 +0.04(+0.47%)
Jan 15, 2019 8.592 8.662 8.581 8.651 143,486 +0.08(+0.88%)
Jan 14, 2019 8.575 8.598 8.558 8.575 102,412 -0.02(-0.27%)
Jan 11, 2019 8.639 8.645 8.546 8.598 214,523 -0.03(-0.40%)
Jan 10, 2019 8.680 8.680 8.594 8.633 268,137 -0.06(-0.64%)
Jan 09, 2019 8.706 8.723 8.631 8.688 197,001 +0.01(+0.13%)
Jan 08, 2019 8.648 8.717 8.596 8.677 322,187 +0.11(+1.28%)
Jan 07, 2019 8.406 8.573 8.406 8.567 385,487 +0.22(+2.70%)
Jan 04, 2019 8.296 8.388 8.285 8.342 356,025 +0.05(+0.56%)
Jan 03, 2019 8.325 8.337 8.267 8.296 290,010 -0.04(-0.48%)
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.