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 (%)
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.