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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jun 28, 2019 9.574 9.610 9.519 9.519 220,272 -0.05(-0.51%)
Jun 27, 2019 9.525 9.580 9.517 9.568 113,437 +0.01(+0.13%)
Jun 26, 2019 9.555 9.598 9.513 9.555 92,575 +0.02(+0.25%)
Jun 25, 2019 9.543 9.549 9.501 9.531 106,871 -0.01(-0.13%)
Jun 24, 2019 9.592 9.598 9.531 9.543 96,305 -0.05(-0.50%)
Jun 21, 2019 9.592 9.592 9.525 9.592 155,661 +0.02(+0.19%)
Jun 20, 2019 9.592 9.616 9.522 9.574 178,673 +0.05(+0.51%)
Jun 19, 2019 9.580 9.580 9.483 9.525 118,981 -0.01(-0.13%)
Jun 18, 2019 9.562 9.562 9.501 9.537 134,462 +0.01(+0.13%)
Jun 17, 2019 9.513 9.549 9.465 9.525 169,053 +0.00(+0.00%)
Jun 14, 2019 9.434 9.543 9.434 9.525 187,058 +0.08(+0.90%)
Jun 13, 2019 9.531 9.531 9.416 9.440 124,587 -0.05(-0.48%)
Jun 12, 2019 9.522 9.522 9.432 9.486 123,831 +0.02(+0.19%)
Jun 11, 2019 9.510 9.528 9.426 9.468 197,574 +0.01(+0.06%)
Jun 10, 2019 9.456 9.480 9.438 9.462 144,585 +0.02(+0.25%)
Jun 07, 2019 9.300 9.486 9.258 9.438 367,105 +0.14(+1.48%)
Jun 06, 2019 9.246 9.306 9.219 9.300 200,963 +0.07(+0.72%)
Jun 05, 2019 9.186 9.240 9.186 9.234 138,327 +0.07(+0.79%)
Jun 04, 2019 9.084 9.162 9.081 9.162 213,111 +0.13(+1.40%)
Jun 03, 2019 9.186 9.198 9.018 9.036 471,201 -0.15(-1.63%)
May 31, 2019 9.354 9.366 9.172 9.186 359,277 -0.19(-1.99%)
May 30, 2019 9.426 9.462 9.372 9.372 136,513 -0.05(-0.57%)
May 29, 2019 9.474 9.492 9.414 9.426 134,466 -0.04(-0.44%)
May 28, 2019 9.522 9.522 9.468 9.468 152,160 -0.01(-0.13%)
May 24, 2019 9.516 9.516 9.474 9.480 103,269 -0.01(-0.13%)
May 23, 2019 9.504 9.516 9.474 9.492 84,339 -0.04(-0.38%)
May 22, 2019 9.450 9.564 9.444 9.528 233,198 +0.02(+0.25%)
May 21, 2019 9.414 9.522 9.414 9.504 218,789 +0.10(+1.02%)
May 20, 2019 9.366 9.420 9.366 9.408 148,421 +0.01(+0.13%)
May 17, 2019 9.414 9.460 9.378 9.396 148,241 -0.02(-0.19%)
May 16, 2019 9.408 9.456 9.402 9.414 153,228 +0.01(+0.06%)
May 15, 2019 9.354 9.426 9.354 9.408 190,885 +0.01(+0.06%)
May 14, 2019 9.360 9.456 9.354 9.402 105,064 +0.04(+0.45%)
May 13, 2019 9.426 9.432 9.318 9.360 176,517 -0.08(-0.89%)
May 10, 2019 9.438 9.450 9.342 9.444 168,895 -0.02(-0.25%)
May 09, 2019 9.564 9.570 9.432 9.468 200,334 -0.06(-0.66%)
May 08, 2019 9.501 9.579 9.501 9.531 250,447 +0.03(+0.31%)
May 07, 2019 9.549 9.579 9.471 9.501 233,579 -0.08(-0.81%)
May 06, 2019 9.537 9.579 9.513 9.579 220,037 +0.02(+0.25%)
May 03, 2019 9.549 9.561 9.525 9.555 129,767 +0.04(+0.38%)
May 02, 2019 9.507 9.537 9.495 9.519 147,931 +0.03(+0.31%)
May 01, 2019 9.495 9.525 9.477 9.489 190,356 -0.01(-0.06%)
Apr 30, 2019 9.424 9.495 9.409 9.495 134,879 +0.08(+0.89%)
Apr 29, 2019 9.394 9.418 9.382 9.412 161,604 +0.01(+0.13%)
Apr 26, 2019 9.370 9.406 9.364 9.400 146,387 +0.04(+0.38%)
Apr 25, 2019 9.352 9.400 9.346 9.364 177,819 +0.01(+0.13%)
Apr 24, 2019 9.370 9.394 9.299 9.352 163,805 +0.00(+0.00%)
Apr 23, 2019 9.346 9.388 9.316 9.352 187,257 -0.01(-0.06%)
Apr 22, 2019 9.394 9.415 9.257 9.358 269,798 -0.02(-0.25%)
Apr 18, 2019 9.465 9.489 9.293 9.382 126,242 -0.10(-1.01%)
Apr 17, 2019 9.495 9.513 9.459 9.477 88,209 +0.00(+0.00%)
Apr 16, 2019 9.495 9.531 9.477 9.477 109,600 -0.04(-0.44%)
Apr 15, 2019 9.442 9.525 9.442 9.519 123,290 +0.07(+0.76%)
Apr 12, 2019 9.471 9.471 9.424 9.447 136,314 -0.02(-0.25%)
Apr 11, 2019 9.453 9.471 9.412 9.471 164,436 +0.04(+0.47%)
Apr 10, 2019 9.385 9.450 9.362 9.427 183,139 +0.04(+0.44%)
Apr 09, 2019 9.385 9.385 9.362 9.385 86,395 +0.00(+0.00%)
Apr 08, 2019 9.338 9.397 9.320 9.385 169,737 +0.07(+0.76%)
Apr 05, 2019 9.362 9.397 9.297 9.314 157,356 -0.02(-0.19%)
Apr 04, 2019 9.303 9.332 9.267 9.332 127,208 +0.05(+0.57%)
Apr 03, 2019 9.255 9.279 9.255 9.279 79,646 +0.03(+0.32%)
Apr 02, 2019 9.261 9.273 9.226 9.249 117,494 +0.04(+0.38%)
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.