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

KKR Income Opportunities Fund (NY: KIO )

13.40 +0.02 (+0.15%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 13, 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 (%)
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%)
Apr 01, 2019 9.208 9.232 9.184 9.214 128,129 +0.07(+0.71%)
Mar 29, 2019 9.273 9.273 9.149 9.149 176,476 -0.09(-0.96%)
Mar 28, 2019 9.214 9.261 9.196 9.238 141,023 +0.05(+0.51%)
Mar 27, 2019 9.267 9.297 9.190 9.190 124,877 -0.09(-0.96%)
Mar 26, 2019 9.273 9.297 9.255 9.279 100,143 -0.01(-0.06%)
Mar 25, 2019 9.308 9.308 9.214 9.285 110,153 +0.01(+0.06%)
Mar 22, 2019 9.308 9.308 9.226 9.279 118,102 -0.02(-0.19%)
Mar 21, 2019 9.255 9.338 9.190 9.297 141,211 +0.05(+0.58%)
Mar 20, 2019 9.243 9.261 9.220 9.243 130,196 +0.00(+0.00%)
Mar 19, 2019 9.243 9.273 9.231 9.243 100,595 +0.02(+0.19%)
Mar 18, 2019 9.173 9.226 9.173 9.226 101,493 +0.05(+0.58%)
Mar 15, 2019 9.255 9.255 9.161 9.173 170,385 -0.05(-0.51%)
Mar 14, 2019 9.338 9.338 9.208 9.220 140,540 -0.06(-0.61%)
Mar 13, 2019 9.305 9.305 9.252 9.276 110,368 +0.01(+0.13%)
Mar 12, 2019 9.264 9.264 9.229 9.264 124,196 +0.04(+0.38%)
Mar 11, 2019 9.270 9.317 9.217 9.229 224,996 +0.00(+0.00%)
Mar 08, 2019 9.200 9.294 9.182 9.229 199,712 +0.01(+0.13%)
Mar 07, 2019 9.182 9.241 9.135 9.217 173,325 +0.04(+0.38%)
Mar 06, 2019 9.247 9.258 9.165 9.182 165,701 -0.08(-0.82%)
Mar 05, 2019 9.264 9.282 9.241 9.258 147,451 +0.02(+0.25%)
Mar 04, 2019 9.235 9.276 9.223 9.235 173,154 +0.01(+0.06%)
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.