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

KKR Income Opportunities Fund (NY: KIO )

13.33 +0.01 (+0.06%)
Streaming Delayed Price Updated: 11:57 AM 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 (%)
Jul 31, 2017 8.865 8.865 8.810 8.860 170,710 +0.01(+0.06%)
Jul 28, 2017 8.790 8.925 8.739 8.855 101,215 +0.06(+0.63%)
Jul 27, 2017 8.891 8.891 8.770 8.800 90,247 -0.09(-1.02%)
Jul 26, 2017 8.916 8.926 8.870 8.891 99,339 -0.02(-0.17%)
Jul 25, 2017 8.931 8.931 8.860 8.906 81,184 +0.00(+0.00%)
Jul 24, 2017 8.916 8.936 8.850 8.906 83,547 +0.03(+0.28%)
Jul 21, 2017 8.865 8.921 8.865 8.881 142,608 +0.01(+0.11%)
Jul 20, 2017 8.870 8.881 8.830 8.870 90,590 +0.00(+0.04%)
Jul 19, 2017 8.870 8.886 8.825 8.867 179,408 -0.00(-0.04%)
Jul 18, 2017 8.860 8.876 8.835 8.870 68,091 +0.02(+0.17%)
Jul 17, 2017 8.921 8.921 8.850 8.855 53,752 -0.06(-0.68%)
Jul 14, 2017 8.911 8.921 8.881 8.916 55,856 +0.02(+0.23%)
Jul 13, 2017 8.931 8.936 8.881 8.896 77,303 -0.00(-0.03%)
Jul 12, 2017 8.913 8.943 8.883 8.898 95,276 +0.02(+0.23%)
Jul 11, 2017 8.913 8.923 8.853 8.878 72,420 -0.04(-0.45%)
Jul 10, 2017 8.943 8.943 8.853 8.918 82,358 +0.02(+0.23%)
Jul 07, 2017 8.848 8.918 8.823 8.898 125,046 +0.09(+1.02%)
Jul 06, 2017 8.813 8.863 8.769 8.808 75,179 +0.02(+0.17%)
Jul 05, 2017 8.863 8.876 8.773 8.793 89,717 -0.09(-1.02%)
Jul 03, 2017 8.788 8.898 8.788 8.883 76,403 +0.12(+1.32%)
Jun 30, 2017 8.788 8.813 8.759 8.768 110,672 +0.03(+0.34%)
Jun 29, 2017 8.788 8.788 8.658 8.738 158,075 -0.07(-0.80%)
Jun 28, 2017 8.798 8.808 8.763 8.808 83,595 +0.03(+0.34%)
Jun 27, 2017 8.853 8.853 8.763 8.778 84,003 -0.08(-0.85%)
Jun 26, 2017 8.763 8.868 8.763 8.853 142,428 +0.10(+1.09%)
Jun 23, 2017 8.763 8.808 8.753 8.758 58,542 +0.00(+0.00%)
Jun 22, 2017 8.723 8.834 8.602 8.758 212,848 +0.05(+0.52%)
Jun 21, 2017 8.833 8.853 8.713 8.713 168,382 -0.13(-1.42%)
Jun 20, 2017 8.903 8.903 8.783 8.838 177,666 -0.09(-0.96%)
Jun 19, 2017 8.948 8.948 8.873 8.923 86,293 -0.01(-0.06%)
Jun 16, 2017 8.903 8.928 8.888 8.928 56,603 +0.03(+0.34%)
Jun 15, 2017 8.918 8.923 8.868 8.898 83,593 -0.04(-0.39%)
Jun 14, 2017 8.953 8.953 8.883 8.933 80,788 +0.00(+0.00%)
Jun 13, 2017 8.858 8.933 8.821 8.933 94,969 +0.10(+1.14%)
Jun 12, 2017 8.858 8.858 8.803 8.833 172,645 -0.02(-0.17%)
Jun 09, 2017 8.848 8.868 8.823 8.848 113,115 +0.02(+0.17%)
Jun 08, 2017 8.843 8.898 8.833 8.833 224,226 -0.03(-0.31%)
Jun 07, 2017 8.891 8.935 8.856 8.861 92,697 -0.03(-0.34%)
Jun 06, 2017 8.876 8.940 8.876 8.891 150,686 +0.00(+0.06%)
Jun 05, 2017 8.866 8.933 8.841 8.886 75,102 +0.01(+0.17%)
Jun 02, 2017 8.900 8.900 8.831 8.871 104,327 -0.00(-0.06%)
Jun 01, 2017 8.930 8.930 8.836 8.876 135,677 +0.01(+0.11%)
May 31, 2017 8.811 8.930 8.756 8.866 210,084 +0.06(+0.68%)
May 30, 2017 8.706 8.806 8.696 8.806 134,850 +0.11(+1.32%)
May 26, 2017 8.786 8.806 8.676 8.691 163,056 -0.09(-1.07%)
May 25, 2017 8.791 8.801 8.741 8.785 141,427 -0.01(-0.07%)
May 24, 2017 8.781 8.791 8.721 8.791 132,457 +0.06(+0.74%)
May 23, 2017 8.776 8.776 8.711 8.726 326,786 +0.06(+0.75%)
May 22, 2017 8.612 8.686 8.597 8.662 92,535 +0.09(+1.05%)
May 19, 2017 8.662 8.662 8.537 8.572 67,703 -0.03(-0.40%)
May 18, 2017 8.632 8.632 8.568 8.607 86,876 +0.01(+0.12%)
May 17, 2017 8.691 8.696 8.562 8.597 139,179 -0.11(-1.31%)
May 16, 2017 8.736 8.771 8.711 8.711 299,295 -0.01(-0.11%)
May 15, 2017 8.806 8.821 8.711 8.721 125,201 -0.02(-0.28%)
May 12, 2017 8.681 8.748 8.672 8.746 86,641 +0.08(+0.98%)
May 11, 2017 8.696 8.726 8.652 8.662 119,749 -0.04(-0.43%)
May 10, 2017 8.748 8.763 8.699 8.699 89,787 -0.04(-0.51%)
May 09, 2017 8.719 8.768 8.697 8.743 97,437 +0.04(+0.45%)
May 08, 2017 8.699 8.768 8.684 8.704 112,158 +0.02(+0.23%)
May 05, 2017 8.679 8.714 8.654 8.684 87,446 +0.01(+0.11%)
May 04, 2017 8.699 8.719 8.633 8.674 168,251 -0.02(-0.28%)
May 03, 2017 8.649 8.729 8.649 8.699 179,405 +0.05(+0.57%)
May 02, 2017 8.635 8.654 8.627 8.649 87,594 +0.02(+0.23%)
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.