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

KKR Income Opportunities Fund (NY: KIO )

13.38 +0.06 (+0.45%)
Official Closing Price Updated: 7:00 PM 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 (%)
Nov 29, 2019 9.634 9.691 9.634 9.659 111,411 -0.01(-0.07%)
Nov 27, 2019 9.691 9.722 9.634 9.666 189,494 -0.03(-0.26%)
Nov 26, 2019 9.685 9.811 9.659 9.691 192,538 -0.04(-0.39%)
Nov 25, 2019 9.767 9.817 9.685 9.729 98,797 -0.06(-0.58%)
Nov 22, 2019 9.735 9.836 9.710 9.785 229,329 +0.08(+0.84%)
Nov 21, 2019 9.628 9.767 9.590 9.703 158,780 +0.07(+0.72%)
Nov 20, 2019 9.710 9.716 9.628 9.634 105,380 -0.08(-0.84%)
Nov 19, 2019 9.716 9.735 9.666 9.716 109,521 -0.03(-0.26%)
Nov 18, 2019 9.697 9.741 9.640 9.741 90,636 +0.04(+0.45%)
Nov 15, 2019 9.697 9.738 9.672 9.697 98,080 +0.02(+0.20%)
Nov 14, 2019 9.678 9.710 9.628 9.678 116,278 -0.00(-0.03%)
Nov 13, 2019 9.713 9.723 9.641 9.681 91,318 +0.01(+0.13%)
Nov 12, 2019 9.694 9.694 9.630 9.669 97,425 +0.01(+0.13%)
Nov 11, 2019 9.769 9.769 9.588 9.656 155,603 -0.08(-0.83%)
Nov 08, 2019 9.688 9.744 9.679 9.738 123,037 +0.05(+0.52%)
Nov 07, 2019 9.738 9.738 9.638 9.688 109,949 -0.05(-0.51%)
Nov 06, 2019 9.669 9.738 9.644 9.738 136,862 +0.06(+0.65%)
Nov 05, 2019 9.638 9.681 9.631 9.675 129,466 +0.04(+0.39%)
Nov 04, 2019 9.644 9.656 9.582 9.638 120,540 +0.01(+0.13%)
Nov 01, 2019 9.644 9.644 9.588 9.625 96,638 +0.01(+0.06%)
Oct 31, 2019 9.563 9.638 9.561 9.619 93,591 +0.03(+0.33%)
Oct 30, 2019 9.544 9.588 9.506 9.588 69,093 +0.05(+0.52%)
Oct 29, 2019 9.569 9.606 9.531 9.538 80,988 -0.02(-0.20%)
Oct 28, 2019 9.581 9.625 9.556 9.556 129,671 -0.02(-0.20%)
Oct 25, 2019 9.575 9.613 9.556 9.575 84,318 -0.03(-0.33%)
Oct 24, 2019 9.625 9.625 9.575 9.606 56,642 -0.01(-0.07%)
Oct 23, 2019 9.613 9.625 9.550 9.613 72,134 +0.02(+0.20%)
Oct 22, 2019 9.500 9.600 9.481 9.594 129,183 +0.13(+1.39%)
Oct 21, 2019 9.475 9.503 9.463 9.463 72,171 +0.01(+0.07%)
Oct 18, 2019 9.500 9.500 9.450 9.456 120,157 -0.04(-0.46%)
Oct 17, 2019 9.488 9.525 9.475 9.500 144,177 -0.01(-0.13%)
Oct 16, 2019 9.556 9.556 9.444 9.513 138,416 -0.06(-0.59%)
Oct 15, 2019 9.513 9.588 9.510 9.569 113,077 +0.09(+0.92%)
Oct 14, 2019 9.444 9.531 9.444 9.481 126,381 +0.02(+0.26%)
Oct 11, 2019 9.481 9.510 9.450 9.456 138,557 -0.01(-0.13%)
Oct 10, 2019 9.581 9.594 9.425 9.469 221,334 -0.10(-1.01%)
Oct 09, 2019 9.566 9.578 9.535 9.566 140,697 +0.00(+0.00%)
Oct 08, 2019 9.547 9.566 9.516 9.566 106,345 +0.02(+0.26%)
Oct 07, 2019 9.547 9.609 9.504 9.541 179,682 -0.04(-0.45%)
Oct 04, 2019 9.535 9.646 9.535 9.584 115,654 +0.06(+0.60%)
Oct 03, 2019 9.547 9.566 9.473 9.527 133,501 -0.04(-0.47%)
Oct 02, 2019 9.609 9.634 9.516 9.572 137,274 -0.06(-0.64%)
Oct 01, 2019 9.634 9.666 9.615 9.634 93,494 -0.02(-0.19%)
Sep 30, 2019 9.665 9.715 9.622 9.653 116,537 -0.04(-0.38%)
Sep 27, 2019 9.690 9.715 9.632 9.690 106,137 +0.06(+0.64%)
Sep 26, 2019 9.628 9.699 9.615 9.628 82,816 -0.01(-0.13%)
Sep 25, 2019 9.702 9.702 9.615 9.640 90,754 -0.05(-0.51%)
Sep 24, 2019 9.659 9.715 9.631 9.690 142,384 +0.06(+0.64%)
Sep 23, 2019 9.609 9.671 9.578 9.628 118,501 +0.01(+0.06%)
Sep 20, 2019 9.634 9.671 9.619 9.622 72,747 -0.02(-0.19%)
Sep 19, 2019 9.646 9.646 9.597 9.640 86,857 +0.02(+0.26%)
Sep 18, 2019 9.609 9.636 9.603 9.615 72,547 -0.01(-0.06%)
Sep 17, 2019 9.591 9.631 9.522 9.622 131,820 +0.04(+0.42%)
Sep 16, 2019 9.578 9.591 9.553 9.581 68,500 -0.01(-0.10%)
Sep 13, 2019 9.591 9.609 9.504 9.591 108,879 +0.05(+0.52%)
Sep 12, 2019 9.634 9.634 9.485 9.541 218,384 -0.02(-0.16%)
Sep 11, 2019 9.532 9.563 9.501 9.557 170,986 +0.02(+0.26%)
Sep 10, 2019 9.477 9.532 9.477 9.532 62,885 +0.06(+0.58%)
Sep 09, 2019 9.477 9.489 9.434 9.477 164,488 +0.00(+0.00%)
Sep 06, 2019 9.470 9.489 9.452 9.477 104,071 +0.00(+0.00%)
Sep 05, 2019 9.495 9.495 9.452 9.477 106,100 -0.02(-0.19%)
Sep 04, 2019 9.390 9.495 9.378 9.495 195,156 +0.10(+1.11%)
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.