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 +0.11 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 8.335 8.429 8.325 8.424 120,654 +0.10(+1.19%)
Mar 30, 2017 8.320 8.325 8.281 8.325 129,262 +0.01(+0.18%)
Mar 29, 2017 8.325 8.340 8.276 8.310 139,828 +0.00(+0.00%)
Mar 28, 2017 8.350 8.374 8.286 8.310 141,809 -0.02(-0.24%)
Mar 27, 2017 8.330 8.360 8.305 8.330 77,182 -0.02(-0.24%)
Mar 24, 2017 8.365 8.370 8.330 8.350 88,564 +0.00(+0.00%)
Mar 23, 2017 8.315 8.370 8.315 8.350 150,126 +0.05(+0.66%)
Mar 22, 2017 8.340 8.340 8.286 8.296 136,298 -0.05(-0.59%)
Mar 21, 2017 8.390 8.394 8.301 8.345 87,409 -0.02(-0.24%)
Mar 20, 2017 8.370 8.375 8.340 8.365 89,634 +0.01(+0.18%)
Mar 17, 2017 8.395 8.395 8.345 8.350 113,211 +0.00(+0.00%)
Mar 16, 2017 8.360 8.365 8.315 8.350 102,033 +0.00(+0.00%)
Mar 15, 2017 8.261 8.350 8.241 8.350 75,213 +0.11(+1.32%)
Mar 14, 2017 8.256 8.276 8.172 8.241 155,388 -0.03(-0.36%)
Mar 13, 2017 8.281 8.296 8.241 8.271 70,195 +0.01(+0.18%)
Mar 10, 2017 8.201 8.276 8.192 8.256 75,746 +0.09(+1.15%)
Mar 09, 2017 8.276 8.300 8.122 8.162 276,884 -0.12(-1.46%)
Mar 08, 2017 8.342 8.381 8.268 8.283 181,161 -0.04(-0.53%)
Mar 07, 2017 8.352 8.362 8.308 8.327 142,885 -0.02(-0.24%)
Mar 06, 2017 8.386 8.454 8.318 8.347 149,199 -0.02(-0.29%)
Mar 03, 2017 8.440 8.445 8.322 8.372 116,698 -0.01(-0.18%)
Mar 02, 2017 8.421 8.475 8.327 8.386 97,863 -0.03(-0.41%)
Mar 01, 2017 8.391 8.426 8.363 8.421 190,604 +0.05(+0.59%)
Feb 28, 2017 8.298 8.377 8.292 8.372 127,681 +0.07(+0.89%)
Feb 27, 2017 8.308 8.308 8.244 8.298 239,190 -0.01(-0.12%)
Feb 24, 2017 8.308 8.313 8.278 8.308 79,551 +0.01(+0.12%)
Feb 23, 2017 8.303 8.352 8.263 8.298 146,488 +0.04(+0.54%)
Feb 22, 2017 8.229 8.283 8.224 8.254 132,541 +0.01(+0.18%)
Feb 21, 2017 8.229 8.293 8.224 8.239 114,662 +0.00(+0.06%)
Feb 17, 2017 8.234 8.234 8.234 0 -0.06(-0.77%)
Feb 16, 2017 8.391 8.391 8.288 8.298 126,926 -0.03(-0.41%)
Feb 15, 2017 8.318 8.347 8.234 8.332 183,279 +0.09(+1.07%)
Feb 14, 2017 8.283 8.283 8.239 8.244 110,540 -0.02(-0.30%)
Feb 13, 2017 8.254 8.273 8.220 8.268 149,645 +0.05(+0.60%)
Feb 10, 2017 8.229 8.234 8.205 8.219 123,183 +0.02(+0.30%)
Feb 09, 2017 8.229 8.249 8.190 8.195 146,872 +0.02(+0.21%)
Feb 08, 2017 8.182 8.226 8.168 8.177 107,264 -0.00(-0.06%)
Feb 07, 2017 8.168 8.187 8.158 8.182 123,840 +0.02(+0.24%)
Feb 06, 2017 8.148 8.177 8.148 8.163 90,121 +0.00(+0.06%)
Feb 03, 2017 8.202 8.207 8.119 8.158 116,681 -0.02(-0.30%)
Feb 02, 2017 8.177 8.212 8.177 8.182 97,473 +0.01(+0.18%)
Feb 01, 2017 8.177 8.182 8.148 8.168 153,380 +0.01(+0.18%)
Jan 31, 2017 8.134 8.153 8.124 8.153 133,199 +0.03(+0.42%)
Jan 30, 2017 8.148 8.148 8.089 8.119 112,170 -0.03(-0.42%)
Jan 27, 2017 8.119 8.163 8.095 8.153 195,918 +0.06(+0.72%)
Jan 26, 2017 8.065 8.099 8.051 8.095 180,254 +0.07(+0.85%)
Jan 25, 2017 8.060 8.092 8.007 8.026 420,162 +0.02(+0.24%)
Jan 24, 2017 8.007 8.036 7.987 8.007 182,100 +0.03(+0.43%)
Jan 23, 2017 8.007 8.007 7.973 7.973 220,425 +0.04(+0.49%)
Jan 20, 2017 7.890 7.958 7.870 7.934 134,371 +0.04(+0.49%)
Jan 19, 2017 7.870 7.899 7.846 7.894 130,106 +0.02(+0.31%)
Jan 18, 2017 7.894 7.894 7.851 7.870 107,301 -0.02(-0.25%)
Jan 17, 2017 7.904 7.904 7.846 7.890 197,277 -0.02(-0.25%)
Jan 13, 2017 7.909 7.909 7.909 0 +0.04(+0.56%)
Jan 12, 2017 7.841 7.880 7.841 7.865 68,452 +0.05(+0.66%)
Jan 11, 2017 7.799 7.838 7.799 7.814 91,781 +0.02(+0.25%)
Jan 10, 2017 7.785 7.833 7.783 7.795 124,423 +0.03(+0.37%)
Jan 09, 2017 7.790 7.795 7.751 7.766 161,001 +0.00(+0.06%)
Jan 06, 2017 7.785 7.795 7.722 7.761 156,509 -0.00(-0.06%)
Jan 05, 2017 7.785 7.790 7.756 7.766 89,055 +0.00(+0.00%)
Jan 04, 2017 7.775 7.775 7.746 7.766 85,444 +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.