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 (%)
Aug 31, 2018 9.435 9.435 9.435 0 +0.00(+0.00%)
Aug 30, 2018 9.362 9.435 9.362 9.435 120,144 +0.06(+0.66%)
Aug 29, 2018 9.396 9.457 9.374 9.374 165,208 -0.03(-0.36%)
Aug 28, 2018 9.457 9.457 9.385 9.407 68,409 -0.04(-0.41%)
Aug 27, 2018 9.463 9.463 9.434 9.446 94,140 +0.04(+0.39%)
Aug 24, 2018 9.463 9.472 9.390 9.410 112,352 -0.03(-0.27%)
Aug 23, 2018 9.418 9.435 9.402 9.435 104,107 +0.02(+0.24%)
Aug 22, 2018 9.379 9.413 9.372 9.413 78,981 +0.05(+0.54%)
Aug 21, 2018 9.413 9.435 9.351 9.362 116,596 -0.04(-0.42%)
Aug 20, 2018 9.446 9.452 9.402 9.402 116,185 -0.02(-0.18%)
Aug 17, 2018 9.441 9.452 9.418 9.418 57,070 -0.00(-0.00%)
Aug 16, 2018 9.463 9.463 9.418 9.418 86,148 -0.01(-0.12%)
Aug 15, 2018 9.435 9.439 9.413 9.430 103,767 -0.01(-0.06%)
Aug 14, 2018 9.368 9.446 9.362 9.435 105,910 +0.08(+0.84%)
Aug 13, 2018 9.407 9.407 9.340 9.357 82,375 -0.02(-0.24%)
Aug 10, 2018 9.340 9.390 9.340 9.379 162,267 -0.01(-0.06%)
Aug 09, 2018 9.407 9.418 9.351 9.385 232,021 -0.05(-0.50%)
Aug 08, 2018 9.416 9.432 9.388 9.432 114,385 +0.00(+0.00%)
Aug 07, 2018 9.432 9.443 9.410 9.432 156,539 +0.00(+0.00%)
Aug 06, 2018 9.421 9.432 9.410 9.432 124,180 +0.03(+0.29%)
Aug 03, 2018 9.327 9.416 9.327 9.405 209,428 +0.08(+0.89%)
Aug 02, 2018 9.349 9.349 9.310 9.321 74,577 -0.03(-0.30%)
Aug 01, 2018 9.316 9.355 9.316 9.349 143,840 +0.00(+0.00%)
Jul 31, 2018 9.305 9.371 9.305 9.349 212,941 +0.02(+0.24%)
Jul 30, 2018 9.310 9.327 9.305 9.327 166,167 +0.02(+0.18%)
Jul 27, 2018 9.299 9.316 9.277 9.310 127,243 +0.02(+0.18%)
Jul 26, 2018 9.299 9.305 9.266 9.294 82,834 +0.00(+0.00%)
Jul 25, 2018 9.299 9.316 9.266 9.294 115,311 -0.01(-0.12%)
Jul 24, 2018 9.310 9.310 9.271 9.305 107,477 +0.01(+0.12%)
Jul 23, 2018 9.283 9.305 9.227 9.294 140,800 +0.03(+0.30%)
Jul 20, 2018 9.227 9.277 9.227 9.266 114,151 +0.02(+0.18%)
Jul 19, 2018 9.244 9.249 9.177 9.249 155,402 +0.02(+0.24%)
Jul 18, 2018 9.188 9.227 9.177 9.227 146,464 +0.06(+0.67%)
Jul 17, 2018 9.111 9.166 9.102 9.166 83,722 +0.07(+0.79%)
Jul 16, 2018 9.133 9.144 9.083 9.094 114,052 -0.03(-0.30%)
Jul 13, 2018 9.155 9.172 9.088 9.122 173,243 -0.03(-0.36%)
Jul 12, 2018 9.205 9.205 9.144 9.155 112,707 -0.02(-0.21%)
Jul 11, 2018 9.163 9.196 9.152 9.174 151,018 +0.01(+0.08%)
Jul 10, 2018 9.191 9.213 9.152 9.167 123,211 -0.02(-0.26%)
Jul 09, 2018 9.218 9.218 9.180 9.191 151,149 -0.01(-0.06%)
Jul 06, 2018 9.185 9.213 9.180 9.196 194,227 -0.03(-0.36%)
Jul 05, 2018 9.240 9.242 9.202 9.229 199,967 +0.01(+0.12%)
Jul 03, 2018 9.218 9.218 9.218 0 +0.02(+0.24%)
Jul 02, 2018 9.147 9.202 9.136 9.196 247,650 +0.08(+0.85%)
Jun 29, 2018 9.114 9.136 9.092 9.119 112,079 +0.04(+0.49%)
Jun 28, 2018 9.163 9.174 9.020 9.075 273,176 -0.06(-0.60%)
Jun 27, 2018 9.163 9.185 9.114 9.130 169,474 -0.01(-0.12%)
Jun 26, 2018 9.152 9.169 9.125 9.141 155,422 +0.02(+0.18%)
Jun 25, 2018 9.114 9.130 9.077 9.125 230,865 +0.01(+0.12%)
Jun 22, 2018 9.174 9.174 9.103 9.114 159,907 -0.02(-0.18%)
Jun 21, 2018 9.180 9.180 9.125 9.130 194,032 -0.01(-0.06%)
Jun 20, 2018 9.125 9.141 9.103 9.136 183,204 +0.02(+0.24%)
Jun 19, 2018 9.081 9.114 9.064 9.114 291,250 +0.06(+0.61%)
Jun 18, 2018 8.987 9.059 8.987 9.059 227,340 +0.05(+0.55%)
Jun 15, 2018 9.009 8.987 9.009 90,322 +0.02(+0.25%)
Jun 14, 2018 9.009 9.037 8.965 8.987 170,621 +0.02(+0.21%)
Jun 13, 2018 9.001 9.044 8.968 8.968 221,735 +0.00(+0.00%)
Jun 12, 2018 8.941 8.984 8.935 8.968 218,774 +0.05(+0.55%)
Jun 11, 2018 8.946 8.973 8.891 8.919 217,875 +0.01(+0.06%)
Jun 08, 2018 8.935 8.935 8.891 8.913 218,346 -0.01(-0.06%)
Jun 07, 2018 8.908 8.930 8.897 8.919 108,621 +0.00(+0.00%)
Jun 06, 2018 8.864 8.919 146,545 +0.02(+0.18%)
Jun 05, 2018 8.908 8.919 8.891 8.902 202,839 +0.00(+0.00%)
Jun 04, 2018 8.935 8.935 8.880 8.902 267,214 +0.01(+0.12%)
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.