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

KKR Income Opportunities Fund (NY: KIO )

13.38 +0.06 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2017 8.258 8.351 8.248 8.346 121,786 +0.10(+1.19%)
Mar 30, 2017 8.243 8.248 8.204 8.248 130,474 +0.01(+0.18%)
Mar 29, 2017 8.248 8.263 8.199 8.233 141,140 +0.00(+0.00%)
Mar 28, 2017 8.272 8.296 8.209 8.233 143,139 -0.02(-0.24%)
Mar 27, 2017 8.253 8.282 8.228 8.253 77,906 -0.02(-0.24%)
Mar 24, 2017 8.287 8.292 8.253 8.272 89,395 +0.00(+0.00%)
Mar 23, 2017 8.238 8.292 8.238 8.272 151,534 +0.05(+0.66%)
Mar 22, 2017 8.263 8.263 8.209 8.218 137,577 -0.05(-0.59%)
Mar 21, 2017 8.312 8.316 8.224 8.268 88,229 -0.02(-0.24%)
Mar 20, 2017 8.292 8.297 8.263 8.287 90,475 +0.01(+0.18%)
Mar 17, 2017 8.317 8.317 8.268 8.272 114,274 +0.00(+0.00%)
Mar 16, 2017 8.282 8.287 8.238 8.272 102,991 +0.00(+0.00%)
Mar 15, 2017 8.184 8.272 8.164 8.272 75,919 +0.11(+1.32%)
Mar 14, 2017 8.179 8.199 8.096 8.164 156,845 -0.03(-0.36%)
Mar 13, 2017 8.204 8.218 8.164 8.194 70,854 +0.01(+0.18%)
Mar 10, 2017 8.125 8.199 8.115 8.179 76,457 +0.09(+1.15%)
Mar 09, 2017 8.199 8.223 8.047 8.086 279,482 -0.12(-1.46%)
Mar 08, 2017 8.265 8.304 8.192 8.206 182,861 -0.04(-0.53%)
Mar 07, 2017 8.274 8.284 8.231 8.250 144,225 -0.02(-0.24%)
Mar 06, 2017 8.308 8.376 8.240 8.269 150,599 -0.02(-0.29%)
Mar 03, 2017 8.362 8.367 8.245 8.294 117,793 -0.01(-0.18%)
Mar 02, 2017 8.343 8.396 8.250 8.308 98,781 -0.03(-0.41%)
Mar 01, 2017 8.313 8.347 8.286 8.343 192,392 +0.05(+0.59%)
Feb 28, 2017 8.221 8.299 8.215 8.294 128,879 +0.07(+0.89%)
Feb 27, 2017 8.231 8.231 8.167 8.221 241,434 -0.01(-0.12%)
Feb 24, 2017 8.231 8.235 8.201 8.231 80,297 +0.01(+0.12%)
Feb 23, 2017 8.226 8.274 8.187 8.221 147,862 +0.04(+0.54%)
Feb 22, 2017 8.153 8.206 8.148 8.177 133,784 +0.01(+0.18%)
Feb 21, 2017 8.153 8.216 8.148 8.162 115,738 +0.00(+0.06%)
Feb 17, 2017 8.157 8.157 8.157 0 -0.06(-0.77%)
Feb 16, 2017 8.313 8.313 8.211 8.221 128,117 -0.03(-0.41%)
Feb 15, 2017 8.240 8.269 8.157 8.255 184,998 +0.09(+1.07%)
Feb 14, 2017 8.206 8.206 8.162 8.167 111,577 -0.02(-0.30%)
Feb 13, 2017 8.177 8.196 8.144 8.192 151,049 +0.05(+0.60%)
Feb 10, 2017 8.153 8.157 8.128 8.143 124,339 +0.02(+0.30%)
Feb 09, 2017 8.153 8.172 8.114 8.119 148,250 +0.02(+0.21%)
Feb 08, 2017 8.106 8.150 8.092 8.101 108,270 -0.00(-0.06%)
Feb 07, 2017 8.092 8.111 8.082 8.106 125,002 +0.02(+0.24%)
Feb 06, 2017 8.072 8.101 8.072 8.087 90,967 +0.00(+0.06%)
Feb 03, 2017 8.126 8.130 8.043 8.082 117,776 -0.02(-0.30%)
Feb 02, 2017 8.101 8.135 8.101 8.106 98,388 +0.01(+0.18%)
Feb 01, 2017 8.101 8.106 8.072 8.092 154,819 +0.01(+0.18%)
Jan 31, 2017 8.058 8.077 8.048 8.077 134,448 +0.03(+0.42%)
Jan 30, 2017 8.072 8.072 8.014 8.043 113,223 -0.03(-0.42%)
Jan 27, 2017 8.043 8.087 8.019 8.077 197,756 +0.06(+0.72%)
Jan 26, 2017 7.990 8.024 7.976 8.019 181,945 +0.07(+0.85%)
Jan 25, 2017 7.985 8.017 7.932 7.952 424,104 +0.02(+0.24%)
Jan 24, 2017 7.932 7.961 7.913 7.932 183,809 +0.03(+0.43%)
Jan 23, 2017 7.932 7.932 7.898 7.898 222,493 +0.04(+0.49%)
Jan 20, 2017 7.816 7.884 7.797 7.860 135,632 +0.04(+0.49%)
Jan 19, 2017 7.797 7.826 7.773 7.821 131,326 +0.02(+0.31%)
Jan 18, 2017 7.821 7.821 7.778 7.797 108,307 -0.02(-0.25%)
Jan 17, 2017 7.831 7.831 7.773 7.816 199,128 -0.02(-0.25%)
Jan 13, 2017 7.836 7.836 7.836 0 +0.04(+0.56%)
Jan 12, 2017 7.768 7.807 7.768 7.792 69,094 +0.05(+0.66%)
Jan 11, 2017 7.727 7.765 7.727 7.741 92,642 +0.02(+0.25%)
Jan 10, 2017 7.713 7.761 7.711 7.722 125,590 +0.03(+0.37%)
Jan 09, 2017 7.717 7.722 7.679 7.693 162,512 +0.00(+0.06%)
Jan 06, 2017 7.713 7.722 7.650 7.689 157,977 -0.00(-0.06%)
Jan 05, 2017 7.713 7.717 7.684 7.693 89,890 +0.00(+0.00%)
Jan 04, 2017 7.703 7.703 7.674 7.693 86,246 +0.02(+0.25%)
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.