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

KKR Income Opportunities Fund (NY: KIO )

13.46 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jul 31, 2019 9.609 9.670 9.591 9.603 165,670 -0.04(-0.44%)
Jul 30, 2019 9.597 9.646 9.577 9.646 161,561 +0.02(+0.19%)
Jul 29, 2019 9.591 9.627 9.572 9.627 159,012 +0.05(+0.57%)
Jul 26, 2019 9.591 9.597 9.548 9.572 116,212 +0.02(+0.26%)
Jul 25, 2019 9.639 9.652 9.536 9.548 156,443 -0.06(-0.63%)
Jul 24, 2019 9.603 9.615 9.536 9.609 165,909 +0.02(+0.25%)
Jul 23, 2019 9.578 9.590 9.536 9.585 105,399 +0.05(+0.58%)
Jul 22, 2019 9.548 9.569 9.517 9.530 115,828 +0.01(+0.06%)
Jul 19, 2019 9.572 9.609 9.517 9.524 179,153 -0.04(-0.45%)
Jul 18, 2019 9.591 9.594 9.530 9.566 170,369 -0.02(-0.25%)
Jul 17, 2019 9.591 9.618 9.585 9.591 125,519 +0.01(+0.06%)
Jul 16, 2019 9.658 9.670 9.566 9.585 201,443 -0.04(-0.44%)
Jul 15, 2019 9.609 9.633 9.578 9.627 160,358 +0.02(+0.19%)
Jul 12, 2019 9.615 9.646 9.591 9.609 126,210 -0.01(-0.13%)
Jul 11, 2019 9.652 9.676 9.591 9.621 163,429 -0.03(-0.28%)
Jul 10, 2019 9.649 9.661 9.600 9.649 158,055 +0.05(+0.57%)
Jul 09, 2019 9.594 9.643 9.546 9.594 155,937 +0.05(+0.51%)
Jul 08, 2019 9.546 9.591 9.509 9.546 243,972 -0.04(-0.41%)
Jul 05, 2019 9.534 9.600 9.515 9.585 70,047 -0.01(-0.16%)
Jul 03, 2019 9.588 9.606 9.546 9.600 80,124 +0.07(+0.70%)
Jul 02, 2019 9.473 9.564 9.467 9.534 201,415 +0.02(+0.19%)
Jul 01, 2019 9.528 9.612 9.494 9.515 382,224 -0.01(-0.06%)
Jun 28, 2019 9.576 9.612 9.521 9.521 220,218 -0.05(-0.51%)
Jun 27, 2019 9.528 9.582 9.520 9.570 113,410 +0.01(+0.13%)
Jun 26, 2019 9.558 9.600 9.515 9.558 92,553 +0.02(+0.25%)
Jun 25, 2019 9.546 9.552 9.503 9.534 106,845 -0.01(-0.13%)
Jun 24, 2019 9.594 9.600 9.534 9.546 96,281 -0.05(-0.50%)
Jun 21, 2019 9.594 9.594 9.528 9.594 155,623 +0.02(+0.19%)
Jun 20, 2019 9.594 9.618 9.525 9.576 178,630 +0.05(+0.51%)
Jun 19, 2019 9.582 9.582 9.485 9.528 118,952 -0.01(-0.13%)
Jun 18, 2019 9.564 9.564 9.503 9.540 134,429 +0.01(+0.13%)
Jun 17, 2019 9.515 9.552 9.467 9.528 169,011 +0.00(+0.00%)
Jun 14, 2019 9.437 9.546 9.437 9.528 187,012 +0.08(+0.90%)
Jun 13, 2019 9.534 9.534 9.419 9.443 124,556 -0.05(-0.48%)
Jun 12, 2019 9.524 9.524 9.434 9.488 123,801 +0.02(+0.19%)
Jun 11, 2019 9.512 9.530 9.428 9.470 197,526 +0.01(+0.06%)
Jun 10, 2019 9.458 9.482 9.440 9.464 144,550 +0.02(+0.25%)
Jun 07, 2019 9.302 9.488 9.260 9.440 367,016 +0.14(+1.48%)
Jun 06, 2019 9.248 9.308 9.221 9.302 200,914 +0.07(+0.72%)
Jun 05, 2019 9.188 9.242 9.188 9.236 138,294 +0.07(+0.79%)
Jun 04, 2019 9.086 9.164 9.083 9.164 213,059 +0.13(+1.40%)
Jun 03, 2019 9.188 9.200 9.020 9.038 471,086 -0.15(-1.63%)
May 31, 2019 9.356 9.368 9.174 9.188 359,190 -0.19(-1.99%)
May 30, 2019 9.428 9.464 9.374 9.374 136,480 -0.05(-0.57%)
May 29, 2019 9.476 9.494 9.416 9.428 134,434 -0.04(-0.44%)
May 28, 2019 9.524 9.524 9.470 9.470 152,123 -0.01(-0.13%)
May 24, 2019 9.518 9.518 9.476 9.482 103,244 -0.01(-0.13%)
May 23, 2019 9.506 9.518 9.476 9.494 84,318 -0.04(-0.38%)
May 22, 2019 9.452 9.566 9.446 9.530 233,142 +0.02(+0.25%)
May 21, 2019 9.416 9.524 9.416 9.506 218,736 +0.10(+1.02%)
May 20, 2019 9.368 9.422 9.368 9.410 148,385 +0.01(+0.13%)
May 17, 2019 9.416 9.463 9.380 9.398 148,205 -0.02(-0.19%)
May 16, 2019 9.410 9.458 9.404 9.416 153,191 +0.01(+0.06%)
May 15, 2019 9.356 9.428 9.356 9.410 190,838 +0.01(+0.06%)
May 14, 2019 9.362 9.458 9.356 9.404 105,039 +0.04(+0.45%)
May 13, 2019 9.428 9.434 9.320 9.362 176,474 -0.08(-0.89%)
May 10, 2019 9.440 9.452 9.344 9.446 168,854 -0.02(-0.25%)
May 09, 2019 9.566 9.572 9.434 9.470 200,285 -0.06(-0.66%)
May 08, 2019 9.503 9.581 9.503 9.533 250,386 +0.03(+0.31%)
May 07, 2019 9.551 9.581 9.474 9.503 233,522 -0.08(-0.81%)
May 06, 2019 9.539 9.581 9.515 9.581 219,983 +0.02(+0.25%)
May 03, 2019 9.551 9.563 9.527 9.557 129,735 +0.04(+0.38%)
May 02, 2019 9.509 9.539 9.497 9.521 147,895 +0.03(+0.31%)
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.