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

KKR Income Opportunities Fund (NY: KIO )

13.48 +0.04 (+0.30%)
Streaming Delayed Price Updated: 3:45 PM 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 (%)
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%)
Jun 01, 2018 8.848 8.891 8.837 8.891 162,026 +0.06(+0.68%)
May 31, 2018 8.831 8.848 8.798 8.831 206,936 +0.04(+0.44%)
May 30, 2018 8.820 8.820 8.782 8.793 189,660 -0.01(-0.06%)
May 29, 2018 8.727 8.798 8.727 8.798 209,207 +0.07(+0.75%)
May 25, 2018 8.733 8.733 8.733 0 -0.03(-0.37%)
May 24, 2018 8.820 8.820 8.744 8.766 199,860 -0.04(-0.43%)
May 23, 2018 8.777 8.804 8.755 8.804 116,548 +0.06(+0.69%)
May 22, 2018 8.727 8.766 8.727 8.744 118,158 -0.01(-0.06%)
May 21, 2018 8.787 8.837 8.749 8.749 264,702 -0.04(-0.44%)
May 18, 2018 8.760 8.793 8.744 8.787 180,174 +0.05(+0.63%)
May 17, 2018 8.766 8.766 8.727 8.733 130,003 -0.03(-0.37%)
May 16, 2018 8.722 8.766 8.695 8.766 127,855 +0.03(+0.38%)
May 15, 2018 8.727 8.755 8.678 8.733 252,654 +0.01(+0.13%)
May 14, 2018 8.755 8.755 8.667 8.722 179,911 -0.04(-0.44%)
May 11, 2018 8.733 8.771 8.722 8.760 158,618 +0.03(+0.31%)
May 10, 2018 8.749 8.760 8.689 8.733 216,011 +0.00(+0.03%)
May 09, 2018 8.708 8.731 8.694 8.730 94,179 +0.05(+0.56%)
May 08, 2018 8.703 8.703 8.665 8.681 190,077 -0.01(-0.12%)
May 07, 2018 8.681 8.698 8.665 8.692 215,457 +0.02(+0.25%)
May 04, 2018 8.692 8.703 8.660 8.670 186,901 -0.02(-0.25%)
May 03, 2018 8.736 8.752 8.670 8.692 297,116 -0.02(-0.19%)
May 02, 2018 8.654 8.708 8.643 8.708 253,381 +0.07(+0.75%)
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.