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

KKR Income Opportunities Fund (NY: KIO )

13.32 +0.02 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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, 2020 8.877 8.877 8.816 8.837 133,726 -0.01(-0.08%)
Jul 30, 2020 8.837 8.881 8.811 8.844 112,919 +0.01(+0.08%)
Jul 29, 2020 8.762 8.837 8.762 8.837 108,315 +0.10(+1.17%)
Jul 28, 2020 8.714 8.735 8.694 8.735 101,726 +0.03(+0.31%)
Jul 27, 2020 8.646 8.714 8.646 8.708 130,560 +0.07(+0.79%)
Jul 24, 2020 8.565 8.687 8.565 8.640 115,337 +0.02(+0.24%)
Jul 23, 2020 8.680 8.680 8.578 8.619 113,815 -0.03(-0.31%)
Jul 22, 2020 8.592 8.667 8.592 8.646 113,885 +0.07(+0.83%)
Jul 21, 2020 8.585 8.601 8.524 8.575 98,847 +0.01(+0.12%)
Jul 20, 2020 8.531 8.606 8.497 8.565 77,843 +0.05(+0.64%)
Jul 17, 2020 8.456 8.517 8.429 8.510 203,752 +0.03(+0.32%)
Jul 16, 2020 8.490 8.517 8.429 8.483 147,769 -0.03(-0.40%)
Jul 15, 2020 8.463 8.544 8.463 8.517 101,465 +0.07(+0.80%)
Jul 14, 2020 8.456 8.483 8.415 8.449 69,319 -0.01(-0.08%)
Jul 13, 2020 8.436 8.476 8.415 8.456 155,983 +0.05(+0.57%)
Jul 10, 2020 8.415 8.476 8.381 8.408 82,383 -0.01(-0.08%)
Jul 09, 2020 8.551 8.565 8.374 8.415 239,127 -0.17(-2.02%)
Jul 08, 2020 8.589 8.602 8.542 8.589 219,705 +0.02(+0.24%)
Jul 07, 2020 8.642 8.642 8.548 8.568 158,671 -0.03(-0.39%)
Jul 06, 2020 8.616 8.636 8.562 8.602 414,159 +0.10(+1.19%)
Jul 02, 2020 8.521 8.555 8.481 8.501 116,626 +0.08(+0.96%)
Jul 01, 2020 8.326 8.454 8.326 8.420 223,872 +0.13(+1.54%)
Jun 30, 2020 8.333 8.333 8.252 8.292 117,094 +0.05(+0.57%)
Jun 29, 2020 8.266 8.266 8.165 8.245 98,374 +0.02(+0.25%)
Jun 26, 2020 8.259 8.309 8.218 8.225 112,763 -0.07(-0.81%)
Jun 25, 2020 8.245 8.366 8.232 8.292 109,657 +0.02(+0.24%)
Jun 24, 2020 8.474 8.515 8.245 8.272 274,182 -0.22(-2.61%)
Jun 23, 2020 8.481 8.515 8.462 8.494 85,776 +0.04(+0.48%)
Jun 22, 2020 8.488 8.508 8.441 8.454 110,138 -0.02(-0.24%)
Jun 19, 2020 8.461 8.493 8.427 8.474 109,643 +0.03(+0.40%)
Jun 18, 2020 8.414 8.488 8.397 8.441 77,483 +0.07(+0.80%)
Jun 17, 2020 8.420 8.461 8.366 8.373 161,672 -0.01(-0.16%)
Jun 16, 2020 8.447 8.541 8.333 8.387 129,424 +0.10(+1.22%)
Jun 15, 2020 8.266 8.326 8.111 8.286 336,584 -0.07(-0.81%)
Jun 12, 2020 8.414 8.441 8.292 8.353 208,739 +0.13(+1.55%)
Jun 11, 2020 8.467 8.595 8.178 8.225 379,616 -0.50(-5.75%)
Jun 10, 2020 8.820 8.887 8.687 8.727 293,749 -0.04(-0.46%)
Jun 09, 2020 8.780 8.780 8.693 8.767 240,797 +0.00(+0.00%)
Jun 08, 2020 8.740 8.787 8.680 8.767 172,972 +0.08(+0.92%)
Jun 05, 2020 8.687 8.791 8.673 8.687 269,402 +0.12(+1.40%)
Jun 04, 2020 8.467 8.567 8.429 8.567 205,828 +0.10(+1.18%)
Jun 03, 2020 8.173 8.467 8.173 8.467 334,128 +0.34(+4.18%)
Jun 02, 2020 7.980 8.140 7.980 8.127 278,233 +0.17(+2.09%)
Jun 01, 2020 7.780 7.960 7.780 7.960 260,351 +0.23(+2.93%)
May 29, 2020 7.700 7.787 7.667 7.733 206,551 +0.08(+1.05%)
May 28, 2020 7.693 7.753 7.613 7.653 247,998 -0.04(-0.52%)
May 27, 2020 7.507 7.693 7.507 7.693 281,819 +0.20(+2.67%)
May 26, 2020 7.500 7.527 7.443 7.493 323,697 +0.09(+1.26%)
May 22, 2020 7.407 7.412 7.347 7.400 130,051 +0.03(+0.45%)
May 21, 2020 7.387 7.402 7.320 7.367 111,602 +0.01(+0.18%)
May 20, 2020 7.320 7.360 7.247 7.353 122,864 +0.17(+2.32%)
May 19, 2020 7.193 7.203 7.160 7.187 238,641 +0.01(+0.09%)
May 18, 2020 7.100 7.207 7.100 7.180 150,029 +0.20(+2.87%)
May 15, 2020 6.973 7.067 6.973 6.980 122,701 -0.08(-1.13%)
May 14, 2020 7.127 7.173 7.020 7.060 305,353 -0.11(-1.53%)
May 13, 2020 7.289 7.335 7.124 7.170 244,092 -0.11(-1.54%)
May 12, 2020 7.354 7.374 7.262 7.282 246,476 -0.02(-0.27%)
May 11, 2020 7.137 7.322 7.137 7.302 248,693 +0.16(+2.31%)
May 08, 2020 7.111 7.137 7.078 7.137 246,281 +0.09(+1.31%)
May 07, 2020 7.111 7.144 7.015 7.045 312,920 +0.03(+0.38%)
May 06, 2020 7.071 7.084 6.985 7.018 219,394 -0.05(-0.65%)
May 05, 2020 7.111 7.130 6.985 7.064 324,541 +0.03(+0.37%)
May 04, 2020 7.170 7.170 6.979 7.038 353,938 -0.07(-1.02%)
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.