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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Oct 31, 2019 9.560 9.635 9.559 9.617 93,614 +0.03(+0.33%)
Oct 30, 2019 9.542 9.585 9.504 9.585 69,109 +0.05(+0.52%)
Oct 29, 2019 9.567 9.604 9.529 9.535 81,008 -0.02(-0.20%)
Oct 28, 2019 9.579 9.623 9.554 9.554 129,702 -0.02(-0.20%)
Oct 25, 2019 9.573 9.610 9.554 9.573 84,338 -0.03(-0.33%)
Oct 24, 2019 9.623 9.623 9.573 9.604 56,655 -0.01(-0.07%)
Oct 23, 2019 9.610 9.623 9.548 9.610 72,152 +0.02(+0.20%)
Oct 22, 2019 9.498 9.598 9.479 9.592 129,214 +0.13(+1.39%)
Oct 21, 2019 9.473 9.501 9.460 9.460 72,188 +0.01(+0.07%)
Oct 18, 2019 9.498 9.498 9.448 9.454 120,186 -0.04(-0.46%)
Oct 17, 2019 9.485 9.523 9.473 9.498 144,213 -0.01(-0.13%)
Oct 16, 2019 9.554 9.554 9.442 9.510 138,450 -0.06(-0.59%)
Oct 15, 2019 9.510 9.585 9.508 9.567 113,105 +0.09(+0.92%)
Oct 14, 2019 9.442 9.529 9.442 9.479 126,412 +0.02(+0.26%)
Oct 11, 2019 9.479 9.508 9.448 9.454 138,590 -0.01(-0.13%)
Oct 10, 2019 9.579 9.592 9.423 9.467 221,388 -0.10(-1.01%)
Oct 09, 2019 9.563 9.576 9.533 9.563 140,731 +0.00(+0.00%)
Oct 08, 2019 9.545 9.563 9.514 9.563 106,371 +0.02(+0.26%)
Oct 07, 2019 9.545 9.607 9.502 9.539 179,726 -0.04(-0.45%)
Oct 04, 2019 9.533 9.644 9.533 9.582 115,682 +0.06(+0.60%)
Oct 03, 2019 9.545 9.563 9.471 9.525 133,533 -0.04(-0.47%)
Oct 02, 2019 9.607 9.632 9.514 9.570 137,307 -0.06(-0.64%)
Oct 01, 2019 9.632 9.664 9.613 9.632 93,517 -0.02(-0.19%)
Sep 30, 2019 9.663 9.712 9.619 9.650 116,565 -0.04(-0.38%)
Sep 27, 2019 9.687 9.712 9.630 9.687 106,163 +0.06(+0.64%)
Sep 26, 2019 9.625 9.697 9.613 9.625 82,836 -0.01(-0.13%)
Sep 25, 2019 9.700 9.700 9.613 9.638 90,776 -0.05(-0.51%)
Sep 24, 2019 9.656 9.712 9.628 9.687 142,418 +0.06(+0.64%)
Sep 23, 2019 9.607 9.669 9.576 9.625 118,530 +0.01(+0.06%)
Sep 20, 2019 9.632 9.669 9.616 9.619 72,765 -0.02(-0.19%)
Sep 19, 2019 9.644 9.644 9.594 9.638 86,878 +0.02(+0.26%)
Sep 18, 2019 9.607 9.634 9.601 9.613 72,565 -0.01(-0.06%)
Sep 17, 2019 9.588 9.629 9.520 9.619 131,852 +0.04(+0.42%)
Sep 16, 2019 9.576 9.588 9.551 9.579 68,517 -0.01(-0.10%)
Sep 13, 2019 9.588 9.607 9.502 9.588 108,906 +0.05(+0.52%)
Sep 12, 2019 9.632 9.632 9.483 9.539 218,437 -0.02(-0.16%)
Sep 11, 2019 9.530 9.560 9.499 9.554 171,027 +0.02(+0.26%)
Sep 10, 2019 9.474 9.530 9.474 9.530 62,900 +0.06(+0.58%)
Sep 09, 2019 9.474 9.487 9.431 9.474 164,528 +0.00(+0.00%)
Sep 06, 2019 9.468 9.487 9.450 9.474 104,096 +0.00(+0.00%)
Sep 05, 2019 9.493 9.493 9.450 9.474 106,126 -0.02(-0.19%)
Sep 04, 2019 9.388 9.493 9.376 9.493 195,204 +0.10(+1.11%)
Sep 03, 2019 9.345 9.397 9.321 9.388 132,572 -0.01(-0.07%)
Aug 30, 2019 9.388 9.415 9.327 9.394 204,615 +0.02(+0.20%)
Aug 29, 2019 9.388 9.437 9.321 9.376 182,187 +0.00(+0.00%)
Aug 28, 2019 9.400 9.423 9.278 9.376 237,278 -0.03(-0.29%)
Aug 27, 2019 9.425 9.444 9.388 9.404 153,869 -0.02(-0.16%)
Aug 26, 2019 9.394 9.437 9.351 9.419 230,989 +0.04(+0.46%)
Aug 23, 2019 9.437 9.511 9.351 9.376 149,476 -0.03(-0.33%)
Aug 22, 2019 9.480 9.548 9.407 9.407 158,958 -0.09(-0.91%)
Aug 21, 2019 9.523 9.590 9.474 9.493 111,765 -0.02(-0.26%)
Aug 20, 2019 9.407 9.530 9.407 9.517 176,892 +0.12(+1.29%)
Aug 19, 2019 9.400 9.431 9.382 9.397 139,063 +0.04(+0.42%)
Aug 16, 2019 9.339 9.419 9.339 9.357 153,380 +0.02(+0.26%)
Aug 15, 2019 9.400 9.450 9.321 9.333 163,640 -0.07(-0.79%)
Aug 14, 2019 9.597 9.610 9.370 9.407 204,769 -0.21(-2.14%)
Aug 13, 2019 9.616 9.677 9.591 9.613 62,607 -0.00(-0.03%)
Aug 12, 2019 9.591 9.677 9.591 9.616 145,976 +0.02(+0.19%)
Aug 09, 2019 9.616 9.628 9.560 9.597 146,386 +0.00(+0.00%)
Aug 08, 2019 9.628 9.653 9.585 9.597 154,915 -0.03(-0.29%)
Aug 07, 2019 9.582 9.655 9.582 9.625 157,736 -0.02(-0.19%)
Aug 06, 2019 9.631 9.668 9.594 9.643 182,464 +0.04(+0.44%)
Aug 05, 2019 9.594 9.631 9.527 9.600 196,905 -0.07(-0.69%)
Aug 02, 2019 9.594 9.674 9.564 9.668 207,888 +0.06(+0.63%)
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.