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: 10:50 AM EDT, May 20, 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 (%)
Jan 31, 2018 8.388 8.478 8.383 8.446 297,623 +0.03(+0.38%)
Jan 30, 2018 8.489 8.531 8.383 8.415 187,303 -0.08(-0.94%)
Jan 29, 2018 8.552 8.562 8.473 8.494 164,324 -0.06(-0.68%)
Jan 26, 2018 8.568 8.568 8.526 8.552 99,267 +0.01(+0.13%)
Jan 25, 2018 8.573 8.573 8.515 8.541 115,554 -0.01(-0.13%)
Jan 24, 2018 8.568 8.568 8.547 8.552 278,284 +0.02(+0.19%)
Jan 23, 2018 8.520 8.558 8.508 8.536 176,013 +0.03(+0.31%)
Jan 22, 2018 8.473 8.515 8.470 8.510 115,867 +0.05(+0.56%)
Jan 19, 2018 8.478 8.499 8.446 8.462 147,530 +0.03(+0.31%)
Jan 18, 2018 8.499 8.520 8.420 8.436 224,297 -0.05(-0.62%)
Jan 17, 2018 8.478 8.516 8.462 8.489 153,501 +0.02(+0.19%)
Jan 16, 2018 8.510 8.510 8.446 8.473 218,290 +0.01(+0.13%)
Jan 12, 2018 8.462 8.462 8.462 0 +0.03(+0.31%)
Jan 11, 2018 8.430 8.457 8.396 8.436 229,953 +0.07(+0.85%)
Jan 10, 2018 8.459 8.364 8.364 282,797 -0.06(-0.75%)
Jan 09, 2018 8.506 8.506 8.385 8.427 212,969 -0.03(-0.31%)
Jan 08, 2018 8.480 8.480 8.406 8.454 289,111 -0.01(-0.06%)
Jan 05, 2018 8.464 8.464 8.438 8.459 144,744 -0.01(-0.06%)
Jan 04, 2018 8.438 8.464 8.433 8.464 147,552 +0.04(+0.50%)
Jan 03, 2018 8.464 8.464 8.412 8.422 215,923 -0.01(-0.12%)
Jan 02, 2018 8.454 8.454 8.417 8.433 255,180 +0.00(+0.00%)
Dec 29, 2017 8.433 8.433 8.433 0 +0.04(+0.50%)
Dec 28, 2017 8.391 8.395 8.322 8.391 265,007 +0.05(+0.63%)
Dec 27, 2017 8.286 8.338 8.280 8.338 188,953 +0.05(+0.63%)
Dec 26, 2017 8.275 8.317 8.269 8.286 242,309 +0.01(+0.13%)
Dec 22, 2017 8.286 8.301 8.249 8.275 248,805 +0.04(+0.51%)
Dec 21, 2017 8.275 8.280 8.229 8.233 247,149 -0.02(-0.25%)
Dec 20, 2017 8.265 8.265 8.212 8.254 310,990 +0.01(+0.06%)
Dec 19, 2017 8.223 8.265 8.207 8.249 219,634 +0.02(+0.25%)
Dec 18, 2017 8.244 8.280 8.202 8.228 395,182 -0.01(-0.06%)
Dec 15, 2017 8.197 8.286 8.197 8.233 298,921 +0.05(+0.58%)
Dec 14, 2017 8.191 8.207 8.165 8.186 250,653 +0.02(+0.29%)
Dec 13, 2017 8.194 8.194 8.142 8.163 461,208 -0.01(-0.06%)
Dec 12, 2017 8.142 8.173 8.131 8.168 199,225 +0.03(+0.32%)
Dec 11, 2017 8.131 8.157 8.111 8.142 450,603 +0.04(+0.45%)
Dec 08, 2017 8.147 8.173 8.100 8.105 743,280 -0.04(-0.45%)
Dec 07, 2017 8.183 8.183 8.126 8.142 233,859 -0.02(-0.19%)
Dec 06, 2017 8.199 8.235 8.147 8.157 278,344 -0.03(-0.32%)
Dec 05, 2017 8.183 8.204 8.147 8.183 177,506 +0.00(+0.00%)
Dec 04, 2017 8.225 8.225 8.203 8.183 194,379 -0.02(-0.25%)
Dec 01, 2017 8.189 8.214 8.168 8.204 530,894 +0.02(+0.19%)
Nov 30, 2017 8.199 8.235 8.189 8.189 696,664 +0.01(+0.13%)
Nov 29, 2017 8.308 8.308 8.158 8.178 857,564 -0.11(-1.38%)
Nov 28, 2017 8.194 8.292 8.152 8.292 1,115,934 +0.07(+0.88%)
Nov 27, 2017 8.469 8.474 8.214 8.220 814,625 -0.26(-3.06%)
Nov 24, 2017 8.433 8.485 8.433 8.479 163,567 +0.07(+0.80%)
Nov 22, 2017 8.443 8.443 8.396 8.412 272,745 -0.01(-0.12%)
Nov 21, 2017 8.350 8.422 8.340 8.422 503,483 +0.07(+0.87%)
Nov 20, 2017 8.282 8.391 8.272 8.350 646,536 +0.09(+1.13%)
Nov 17, 2017 8.183 8.287 8.157 8.256 737,990 +0.02(+0.25%)
Nov 16, 2017 8.157 8.298 8.143 8.235 633,724 +0.10(+1.28%)
Nov 15, 2017 8.266 8.287 8.116 8.131 770,585 -0.11(-1.32%)
Nov 14, 2017 8.376 8.407 8.240 8.240 376,555 -0.16(-1.92%)
Nov 13, 2017 8.417 8.417 8.365 8.402 208,777 -0.01(-0.12%)
Nov 10, 2017 8.412 8.428 8.318 8.412 224,594 -0.01(-0.06%)
Nov 09, 2017 8.521 8.521 8.365 8.417 215,525 -0.11(-1.34%)
Nov 08, 2017 8.490 8.531 8.459 8.531 284,464 -0.04(-0.42%)
Nov 07, 2017 8.646 8.646 8.526 8.568 211,936 -0.02(-0.24%)
Nov 06, 2017 8.563 8.589 8.505 8.589 197,101 +0.04(+0.49%)
Nov 03, 2017 8.542 8.619 8.526 8.547 224,346 -0.01(-0.15%)
Nov 02, 2017 8.710 8.710 8.555 8.560 196,860 -0.05(-0.54%)
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.