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

KKR Income Opportunities Fund (NY: KIO )

13.45 -0.01 (-0.07%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 23, 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 (%)
Jun 30, 2021 12.33 12.33 12.26 12.31 84,450 +0.04(+0.30%)
Jun 29, 2021 12.20 12.28 12.14 12.27 83,986 +0.12(+0.97%)
Jun 28, 2021 12.09 12.17 12.09 12.15 55,289 +0.10(+0.86%)
Jun 25, 2021 12.16 12.16 12.05 12.05 44,422 -0.06(-0.49%)
Jun 24, 2021 12.19 12.19 12.11 12.11 68,935 -0.04(-0.30%)
Jun 23, 2021 12.12 12.19 12.09 12.14 64,610 +0.04(+0.37%)
Jun 22, 2021 12.07 12.15 12.05 12.10 59,498 +0.05(+0.43%)
Jun 21, 2021 12.05 12.09 12.04 12.05 80,920 +0.01(+0.12%)
Jun 18, 2021 12.16 12.22 11.99 12.03 202,060 -0.12(-0.97%)
Jun 17, 2021 12.31 12.34 12.09 12.15 88,002 -0.10(-0.78%)
Jun 16, 2021 12.27 12.27 12.20 12.25 117,250 +0.00(+0.00%)
Jun 15, 2021 12.17 12.25 12.13 12.25 86,149 +0.11(+0.91%)
Jun 14, 2021 12.14 12.14 12.05 12.14 36,365 +0.04(+0.30%)
Jun 11, 2021 12.18 12.18 12.07 12.10 58,802 -0.04(-0.36%)
Jun 10, 2021 12.13 12.20 12.10 12.14 66,010 +0.04(+0.34%)
Jun 09, 2021 12.13 12.13 12.07 12.10 85,098 +0.01(+0.12%)
Jun 08, 2021 12.12 12.13 12.07 12.09 104,942 +0.02(+0.18%)
Jun 07, 2021 12.07 12.13 12.06 12.07 110,518 -0.02(-0.18%)
Jun 04, 2021 12.11 12.16 12.08 12.09 75,109 -0.02(-0.18%)
Jun 03, 2021 12.05 12.13 12.03 12.11 101,323 +0.03(+0.24%)
Jun 02, 2021 12.14 12.14 12.05 12.08 98,754 -0.01(-0.12%)
Jun 01, 2021 12.11 12.15 12.09 12.10 93,905 +0.01(+0.12%)
May 28, 2021 12.05 12.09 12.04 12.08 92,862 +0.04(+0.30%)
May 27, 2021 11.92 12.05 11.88 12.05 107,787 +0.15(+1.23%)
May 26, 2021 11.91 11.94 11.88 11.90 85,998 +0.04(+0.31%)
May 25, 2021 11.88 11.88 11.85 11.86 55,387 +0.00(+0.00%)
May 24, 2021 11.85 11.86 11.80 11.86 58,209 +0.08(+0.68%)
May 21, 2021 11.85 11.90 11.77 11.78 60,457 -0.06(-0.49%)
May 20, 2021 11.79 11.86 11.77 11.84 68,318 +0.07(+0.56%)
May 19, 2021 11.75 11.80 11.72 11.77 70,396 -0.01(-0.06%)
May 18, 2021 11.75 11.85 11.70 11.78 107,319 +0.12(+1.07%)
May 17, 2021 11.63 11.67 11.63 11.66 55,143 +0.03(+0.25%)
May 14, 2021 11.58 11.65 11.58 11.63 85,199 +0.07(+0.63%)
May 13, 2021 11.54 11.68 11.54 11.55 85,217 -0.04(-0.35%)
May 12, 2021 11.86 11.86 11.54 11.59 238,864 -0.23(-1.97%)
May 11, 2021 11.73 11.83 11.73 11.83 157,079 +0.11(+0.93%)
May 10, 2021 11.73 11.76 11.70 11.72 95,376 +0.01(+0.06%)
May 07, 2021 11.68 11.75 11.67 11.71 82,477 +0.01(+0.06%)
May 06, 2021 11.79 11.80 11.69 11.70 57,110 -0.04(-0.31%)
May 05, 2021 11.76 11.81 11.73 11.74 64,195 +0.01(+0.12%)
May 04, 2021 11.74 11.75 11.67 11.73 66,999 +0.02(+0.19%)
May 03, 2021 11.76 11.83 11.70 11.70 99,083 +0.00(+0.00%)
Apr 30, 2021 11.70 11.75 11.67 11.70 114,514 +0.06(+0.50%)
Apr 29, 2021 11.65 11.67 11.59 11.65 75,212 +0.04(+0.31%)
Apr 28, 2021 11.58 11.61 11.57 11.61 60,331 +0.05(+0.47%)
Apr 27, 2021 11.59 11.61 11.55 11.55 47,923 -0.01(-0.09%)
Apr 26, 2021 11.63 11.65 11.55 11.57 70,320 -0.07(-0.56%)
Apr 23, 2021 11.63 11.65 11.62 11.63 95,016 +0.03(+0.25%)
Apr 22, 2021 11.61 11.64 11.58 11.60 33,316 +0.01(+0.13%)
Apr 21, 2021 11.57 11.61 11.54 11.59 43,338 +0.04(+0.32%)
Apr 20, 2021 11.58 11.61 11.52 11.55 87,155 +0.01(+0.06%)
Apr 19, 2021 11.54 11.58 11.54 11.54 57,946 -0.03(-0.22%)
Apr 16, 2021 11.58 11.58 11.54 11.57 53,275 -0.01(-0.09%)
Apr 15, 2021 11.55 11.58 11.51 11.58 78,539 +0.06(+0.51%)
Apr 14, 2021 11.54 11.57 11.51 11.52 105,763 +0.00(+0.00%)
Apr 13, 2021 11.53 11.56 11.48 11.52 111,370 +0.01(+0.13%)
Apr 12, 2021 11.54 11.58 11.48 11.51 97,375 -0.03(-0.25%)
Apr 09, 2021 11.63 11.63 11.53 11.54 100,371 -0.05(-0.44%)
Apr 08, 2021 11.62 11.62 11.55 11.59 124,440 +0.02(+0.16%)
Apr 07, 2021 11.54 11.59 11.48 11.57 193,762 +0.09(+0.76%)
Apr 06, 2021 11.45 11.49 11.43 11.48 129,401 +0.04(+0.32%)
Apr 05, 2021 11.45 11.50 11.44 11.45 92,790 +0.00(+0.00%)
Apr 01, 2021 11.46 11.48 11.43 11.45 115,271 +0.00(+0.00%)
Mar 31, 2021 11.50 11.51 11.44 11.45 141,991 +0.02(+0.19%)
Mar 30, 2021 11.41 11.46 11.37 11.42 58,469 +0.01(+0.13%)
Mar 29, 2021 11.40 11.42 11.38 11.41 66,066 +0.02(+0.15%)
Mar 26, 2021 11.34 11.40 11.32 11.39 64,269 +0.06(+0.49%)
Mar 25, 2021 11.40 11.40 11.29 11.34 62,668 -0.06(-0.51%)
Mar 24, 2021 11.35 11.40 11.33 11.40 92,870 +0.09(+0.83%)
Mar 23, 2021 11.21 11.31 11.21 11.30 42,093 +0.09(+0.77%)
Mar 22, 2021 11.27 11.28 11.20 11.21 122,259 -0.01(-0.06%)
Mar 19, 2021 11.29 11.32 11.20 11.22 78,229 -0.04(-0.39%)
Mar 18, 2021 11.37 11.40 11.23 11.27 88,135 -0.08(-0.70%)
Mar 17, 2021 11.37 11.39 11.32 11.34 50,604 -0.02(-0.19%)
Mar 16, 2021 11.35 11.40 11.18 11.37 124,974 +0.02(+0.19%)
Mar 15, 2021 11.31 11.36 11.29 11.34 56,780 +0.06(+0.51%)
Mar 12, 2021 11.32 11.32 11.23 11.29 107,116 -0.06(-0.51%)
Mar 11, 2021 11.33 11.37 11.30 11.34 83,917 +0.06(+0.55%)
Mar 10, 2021 11.31 11.33 11.28 11.28 90,583 +0.03(+0.26%)
Mar 09, 2021 11.23 11.32 11.23 11.25 199,472 +0.05(+0.45%)
Mar 08, 2021 11.13 11.24 11.13 11.20 153,335 +0.03(+0.26%)
Mar 05, 2021 10.99 11.18 10.86 11.18 144,572 +0.22(+1.97%)
Mar 04, 2021 11.02 11.15 10.91 10.96 137,609 -0.08(-0.72%)
Mar 03, 2021 11.15 11.19 11.03 11.04 135,484 -0.11(-0.97%)
Mar 02, 2021 11.15 11.17 11.13 11.15 140,154 -0.01(-0.06%)
Mar 01, 2021 11.06 11.17 11.05 11.15 115,610 +0.14(+1.31%)
Feb 26, 2021 10.91 11.02 10.91 11.01 94,062 +0.11(+1.05%)
Feb 25, 2021 10.94 11.01 10.83 10.90 156,499 -0.10(-0.91%)
Feb 24, 2021 10.96 11.05 10.95 11.00 100,208 +0.04(+0.39%)
Feb 23, 2021 11.00 11.00 10.85 10.95 130,211 -0.04(-0.33%)
Feb 22, 2021 10.95 10.99 10.92 10.99 80,971 +0.06(+0.53%)
Feb 19, 2021 11.01 11.01 10.85 10.93 102,967 -0.02(-0.20%)
Feb 18, 2021 10.97 10.97 10.91 10.95 60,584 -0.02(-0.20%)
Feb 17, 2021 10.92 10.99 10.86 10.97 130,849 +0.04(+0.33%)
Feb 16, 2021 10.98 10.98 10.83 10.94 160,624 -0.06(-0.59%)
Feb 12, 2021 11.05 11.05 10.94 11.00 92,114 +0.01(+0.13%)
Feb 11, 2021 11.01 11.02 10.92 10.99 107,259 +0.01(+0.10%)
Feb 10, 2021 11.02 11.02 10.96 10.98 118,206 +0.01(+0.13%)
Feb 09, 2021 10.89 10.99 10.88 10.96 244,501 +0.10(+0.92%)
Feb 08, 2021 10.81 10.88 10.80 10.86 169,475 +0.09(+0.79%)
Feb 05, 2021 10.76 10.80 10.73 10.78 119,086 +0.08(+0.73%)
Feb 04, 2021 10.71 10.76 10.69 10.70 122,548 -0.01(-0.07%)
Feb 03, 2021 10.61 10.71 10.53 10.71 170,965 +0.13(+1.21%)
Feb 02, 2021 10.56 10.60 10.56 10.58 120,246 +0.06(+0.54%)
Feb 01, 2021 10.50 10.56 10.50 10.52 108,273 +0.01(+0.07%)
Jan 29, 2021 10.52 10.58 10.47 10.51 142,623 -0.01(-0.07%)
Jan 28, 2021 10.48 10.61 10.48 10.52 136,563 -0.01(-0.07%)
Jan 27, 2021 10.51 10.57 10.49 10.53 122,688 -0.06(-0.61%)
Jan 26, 2021 10.49 10.60 10.46 10.59 103,892 +0.10(+0.95%)
Jan 25, 2021 10.45 10.50 10.42 10.49 74,726 +0.03(+0.27%)
Jan 22, 2021 10.44 10.49 10.44 10.46 64,446 -0.01(-0.14%)
Jan 21, 2021 10.46 10.51 10.46 10.48 87,654 -0.01(-0.07%)
Jan 20, 2021 10.43 10.49 10.41 10.49 122,229 +0.07(+0.69%)
Jan 19, 2021 10.37 10.44 10.37 10.41 99,260 +0.06(+0.62%)
Jan 15, 2021 10.36 10.45 10.34 10.35 191,379 -0.09(-0.82%)
Jan 14, 2021 10.47 10.48 10.43 10.44 121,453 +0.02(+0.24%)
Jan 13, 2021 10.45 10.47 10.40 10.41 97,143 -0.01(-0.14%)
Jan 12, 2021 10.41 10.45 10.37 10.42 157,732 +0.00(+0.00%)
Jan 11, 2021 10.38 10.45 10.35 10.42 179,001 +0.04(+0.41%)
Jan 08, 2021 10.33 10.39 10.28 10.38 131,091 +0.07(+0.69%)
Jan 07, 2021 10.28 10.38 10.27 10.31 155,851 +0.06(+0.62%)
Jan 06, 2021 10.20 10.30 10.19 10.25 122,580 +0.01(+0.07%)
Jan 05, 2021 10.23 10.27 10.19 10.24 183,848 +0.05(+0.49%)
Jan 04, 2021 10.28 10.28 10.15 10.19 234,933 -0.04(-0.35%)
Dec 31, 2020 10.23 10.23 10.23 121,420 +0.01(+0.14%)
Dec 30, 2020 10.18 10.22 10.16 10.21 121,420 +0.04(+0.35%)
Dec 29, 2020 10.18 10.23 10.13 10.18 212,073 +0.01(+0.07%)
Dec 28, 2020 10.14 10.18 10.13 10.17 149,934 +0.06(+0.56%)
Dec 24, 2020 10.11 10.14 10.10 10.11 89,181 +0.04(+0.35%)
Dec 23, 2020 10.11 10.18 10.08 10.08 176,371 -0.04(-0.42%)
Dec 22, 2020 10.12 10.17 10.10 10.12 135,174 +0.00(+0.00%)
Dec 21, 2020 10.16 10.17 10.11 10.12 72,293 -0.05(-0.49%)
Dec 18, 2020 10.20 10.20 10.16 10.17 162,559 +0.01(+0.07%)
Dec 17, 2020 10.19 10.19 10.16 10.16 117,054 +0.00(+0.00%)
Dec 16, 2020 10.13 10.19 10.10 10.16 138,789 +0.00(+0.00%)
Dec 15, 2020 10.12 10.18 10.12 10.16 166,303 +0.02(+0.21%)
Dec 14, 2020 10.16 10.20 10.14 10.14 141,984 -0.02(-0.21%)
Dec 11, 2020 10.14 10.20 10.13 10.16 146,049 +0.01(+0.07%)
Dec 10, 2020 10.23 10.23 10.13 10.16 134,237 -0.05(-0.52%)
Dec 09, 2020 10.16 10.24 10.16 10.21 112,089 +0.03(+0.28%)
Dec 08, 2020 10.14 10.19 10.14 10.18 65,102 +0.00(+0.00%)
Dec 07, 2020 10.17 10.19 10.12 10.18 117,428 +0.02(+0.21%)
Dec 04, 2020 10.10 10.17 10.08 10.16 90,827 +0.06(+0.56%)
Dec 03, 2020 10.11 10.12 10.07 10.10 184,388 -0.02(-0.21%)
Dec 02, 2020 9.948 10.12 9.948 10.12 246,274 +0.14(+1.41%)
Dec 01, 2020 9.906 9.997 9.906 9.983 253,395 +0.08(+0.78%)
Nov 30, 2020 9.864 9.913 9.857 9.906 184,927 -0.01(-0.07%)
Nov 27, 2020 9.800 9.913 9.800 9.913 101,913 +0.08(+0.86%)
Nov 25, 2020 9.751 9.833 9.751 9.828 113,711 +0.03(+0.29%)
Nov 24, 2020 9.758 9.800 9.752 9.800 194,079 +0.07(+0.72%)
Nov 23, 2020 9.716 9.765 9.716 9.730 137,515 +0.01(+0.14%)
Nov 20, 2020 9.695 9.730 9.681 9.716 77,039 +0.01(+0.07%)
Nov 19, 2020 9.695 9.718 9.667 9.709 148,710 +0.01(+0.15%)
Nov 18, 2020 9.681 9.744 9.674 9.695 84,267 +0.01(+0.15%)
Nov 17, 2020 9.681 9.688 9.660 9.681 63,537 +0.00(+0.00%)
Nov 16, 2020 9.652 9.702 9.652 9.681 139,791 +0.02(+0.22%)
Nov 13, 2020 9.645 9.670 9.610 9.660 88,552 +0.04(+0.44%)
Nov 12, 2020 9.652 9.652 9.561 9.617 100,522 -0.05(-0.47%)
Nov 11, 2020 9.663 9.677 9.608 9.663 137,877 +0.06(+0.58%)
Nov 10, 2020 9.516 9.607 9.475 9.607 172,057 +0.16(+1.70%)
Nov 09, 2020 9.551 9.551 9.392 9.447 247,702 +0.11(+1.20%)
Nov 06, 2020 9.398 9.398 9.286 9.335 83,071 +0.01(+0.15%)
Nov 05, 2020 9.307 9.363 9.237 9.321 155,274 +0.09(+0.98%)
Nov 04, 2020 9.104 9.328 9.084 9.230 629,717 -0.17(-1.86%)
Nov 03, 2020 9.363 9.405 9.328 9.405 111,414 +0.08(+0.82%)
Nov 02, 2020 9.300 9.335 9.258 9.328 167,783 +0.08(+0.83%)
Oct 30, 2020 9.272 9.272 9.181 9.251 134,632 +0.02(+0.23%)
Oct 29, 2020 9.223 9.258 9.181 9.230 153,671 +0.03(+0.38%)
Oct 28, 2020 9.349 9.405 9.063 9.195 297,928 -0.22(-2.37%)
Oct 27, 2020 9.405 9.440 9.405 9.419 48,463 +0.01(+0.07%)
Oct 26, 2020 9.523 9.529 9.328 9.412 144,274 -0.14(-1.46%)
Oct 23, 2020 9.509 9.558 9.495 9.551 49,699 +0.06(+0.66%)
Oct 22, 2020 9.495 9.544 9.489 9.489 42,856 -0.01(-0.07%)
Oct 21, 2020 9.495 9.530 9.489 9.495 39,962 +0.00(+0.00%)
Oct 20, 2020 9.475 9.565 9.475 9.495 110,762 +0.01(+0.07%)
Oct 19, 2020 9.551 9.572 9.482 9.489 129,416 -0.06(-0.66%)
Oct 16, 2020 9.698 9.698 9.537 9.551 155,256 -0.13(-1.37%)
Oct 15, 2020 9.684 9.705 9.663 9.684 35,610 -0.01(-0.14%)
Oct 14, 2020 9.712 9.796 9.663 9.698 64,334 +0.00(+0.00%)
Oct 13, 2020 9.740 9.740 9.691 9.698 58,524 -0.00(-0.00%)
Oct 12, 2020 9.754 9.800 9.698 9.698 79,484 -0.02(-0.21%)
Oct 09, 2020 9.859 9.859 9.712 9.719 127,900 -0.07(-0.71%)
Oct 08, 2020 9.859 9.866 9.684 9.789 128,201 +0.00(+0.04%)
Oct 07, 2020 9.778 9.792 9.758 9.785 129,031 +0.03(+0.28%)
Oct 06, 2020 9.709 9.778 9.688 9.758 171,995 +0.07(+0.71%)
Oct 05, 2020 9.626 9.695 9.529 9.688 170,860 +0.14(+1.45%)
Oct 02, 2020 9.474 9.550 9.433 9.550 97,106 +0.04(+0.44%)
Oct 01, 2020 9.363 9.536 9.363 9.508 211,380 +0.15(+1.55%)
Sep 30, 2020 9.377 9.412 9.308 9.363 115,105 +0.05(+0.52%)
Sep 29, 2020 9.391 9.432 9.294 9.315 148,637 -0.09(-0.96%)
Sep 28, 2020 9.418 9.460 9.356 9.405 139,619 +0.01(+0.07%)
Sep 25, 2020 9.405 9.434 9.377 9.398 78,320 -0.05(-0.51%)
Sep 24, 2020 9.446 9.536 9.398 9.446 201,034 +0.00(+0.00%)
Sep 23, 2020 9.605 9.605 9.369 9.446 110,620 -0.12(-1.30%)
Sep 22, 2020 9.522 9.578 9.467 9.571 91,185 +0.06(+0.58%)
Sep 21, 2020 9.481 9.522 9.363 9.515 110,899 -0.01(-0.07%)
Sep 18, 2020 9.522 9.564 9.495 9.522 73,985 +0.01(+0.15%)
Sep 17, 2020 9.481 9.508 9.446 9.508 97,629 +0.03(+0.29%)
Sep 16, 2020 9.508 9.550 9.453 9.481 78,903 +0.01(+0.07%)
Sep 15, 2020 9.446 9.474 9.398 9.474 125,858 +0.12(+1.26%)
Sep 14, 2020 9.308 9.377 9.308 9.356 183,986 +0.04(+0.45%)
Sep 11, 2020 9.391 9.391 9.245 9.314 194,357 -0.03(-0.30%)
Sep 10, 2020 9.515 9.529 9.342 9.342 177,522 -0.15(-1.57%)
Sep 09, 2020 9.347 9.491 9.265 9.491 147,067 +0.18(+1.91%)
Sep 08, 2020 9.244 9.320 9.244 9.313 119,238 +0.01(+0.15%)
Sep 04, 2020 9.375 9.450 9.196 9.299 173,234 -0.08(-0.80%)
Sep 03, 2020 9.333 9.409 9.237 9.375 144,098 -0.03(-0.29%)
Sep 02, 2020 9.436 9.539 9.395 9.402 104,782 -0.05(-0.58%)
Sep 01, 2020 9.258 9.457 9.258 9.457 164,110 +0.27(+2.91%)
Aug 31, 2020 9.210 9.237 9.155 9.189 132,601 +0.03(+0.30%)
Aug 28, 2020 9.224 9.224 9.135 9.162 137,946 -0.05(-0.52%)
Aug 27, 2020 9.306 9.320 9.183 9.210 104,123 -0.07(-0.74%)
Aug 26, 2020 9.299 9.368 9.258 9.279 86,620 -0.01(-0.07%)
Aug 25, 2020 9.231 9.361 9.231 9.285 117,784 +0.03(+0.30%)
Aug 24, 2020 9.237 9.299 9.237 9.258 92,907 +0.05(+0.60%)
Aug 21, 2020 9.237 9.306 9.196 9.203 82,971 -0.03(-0.37%)
Aug 20, 2020 9.292 9.354 9.207 9.237 96,878 -0.05(-0.59%)
Aug 19, 2020 9.327 9.491 9.279 9.292 140,562 -0.03(-0.37%)
Aug 18, 2020 9.231 9.327 9.231 9.327 48,126 +0.07(+0.74%)
Aug 17, 2020 9.265 9.299 9.196 9.258 189,010 -0.03(-0.30%)
Aug 14, 2020 9.347 9.368 9.244 9.285 98,137 -0.04(-0.44%)
Aug 13, 2020 9.347 9.402 9.285 9.327 164,460 -0.08(-0.84%)
Aug 12, 2020 9.324 9.412 9.307 9.405 139,680 +0.16(+1.69%)
Aug 11, 2020 9.269 9.324 9.215 9.249 153,445 +0.01(+0.07%)
Aug 10, 2020 9.134 9.256 9.113 9.242 155,095 +0.15(+1.64%)
Aug 07, 2020 9.079 9.147 9.079 9.093 138,026 +0.01(+0.15%)
Aug 06, 2020 9.120 9.127 9.066 9.079 99,010 -0.01(-0.15%)
Aug 05, 2020 9.045 9.113 9.018 9.093 178,531 +0.07(+0.75%)
Aug 04, 2020 8.977 9.045 8.917 9.025 199,200 +0.12(+1.30%)
Aug 03, 2020 8.841 8.930 8.841 8.909 104,564 +0.07(+0.85%)
Jul 31, 2020 8.875 8.875 8.814 8.835 133,758 -0.01(-0.08%)
Jul 30, 2020 8.835 8.879 8.809 8.841 112,947 +0.01(+0.08%)
Jul 29, 2020 8.760 8.835 8.760 8.835 108,341 +0.10(+1.17%)
Jul 28, 2020 8.712 8.733 8.692 8.733 101,750 +0.03(+0.31%)
Jul 27, 2020 8.644 8.712 8.644 8.705 130,592 +0.07(+0.79%)
Jul 24, 2020 8.563 8.685 8.563 8.637 115,365 +0.02(+0.24%)
Jul 23, 2020 8.678 8.678 8.576 8.617 113,843 -0.03(-0.31%)
Jul 22, 2020 8.590 8.665 8.590 8.644 113,912 +0.07(+0.83%)
Jul 21, 2020 8.583 8.599 8.522 8.573 98,871 +0.01(+0.12%)
Jul 20, 2020 8.529 8.604 8.495 8.563 77,862 +0.05(+0.64%)
Jul 17, 2020 8.454 8.515 8.427 8.508 203,801 +0.03(+0.32%)
Jul 16, 2020 8.488 8.515 8.427 8.481 147,805 -0.03(-0.40%)
Jul 15, 2020 8.461 8.542 8.461 8.515 101,490 +0.07(+0.80%)
Jul 14, 2020 8.454 8.481 8.413 8.447 69,336 -0.01(-0.08%)
Jul 13, 2020 8.434 8.474 8.413 8.454 156,021 +0.05(+0.57%)
Jul 10, 2020 8.413 8.474 8.379 8.406 82,403 -0.01(-0.08%)
Jul 09, 2020 8.549 8.563 8.372 8.413 239,185 -0.17(-2.02%)
Jul 08, 2020 8.587 8.600 8.539 8.587 219,758 +0.02(+0.24%)
Jul 07, 2020 8.640 8.640 8.546 8.566 158,710 -0.03(-0.39%)
Jul 06, 2020 8.613 8.634 8.560 8.600 414,260 +0.10(+1.19%)
Jul 02, 2020 8.519 8.553 8.479 8.499 116,655 +0.08(+0.96%)
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.