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 (%)
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%)
Aug 01, 2019 9.655 9.680 9.588 9.607 238,807 +0.01(+0.06%)
Jul 31, 2019 9.607 9.668 9.588 9.600 165,710 -0.04(-0.44%)
Jul 30, 2019 9.594 9.643 9.575 9.643 161,600 +0.02(+0.19%)
Jul 29, 2019 9.588 9.625 9.570 9.625 159,051 +0.05(+0.57%)
Jul 26, 2019 9.588 9.594 9.546 9.570 116,240 +0.02(+0.26%)
Jul 25, 2019 9.637 9.649 9.533 9.546 156,482 -0.06(-0.63%)
Jul 24, 2019 9.600 9.613 9.533 9.607 165,950 +0.02(+0.25%)
Jul 23, 2019 9.576 9.587 9.533 9.582 105,424 +0.05(+0.58%)
Jul 22, 2019 9.546 9.567 9.515 9.527 115,856 +0.01(+0.06%)
Jul 19, 2019 9.570 9.607 9.515 9.521 179,197 -0.04(-0.45%)
Jul 18, 2019 9.588 9.591 9.527 9.564 170,411 -0.02(-0.25%)
Jul 17, 2019 9.588 9.616 9.582 9.588 125,549 +0.01(+0.06%)
Jul 16, 2019 9.655 9.668 9.564 9.582 201,492 -0.04(-0.44%)
Jul 15, 2019 9.607 9.631 9.576 9.625 160,397 +0.02(+0.19%)
Jul 12, 2019 9.613 9.643 9.588 9.607 126,241 -0.01(-0.13%)
Jul 11, 2019 9.649 9.674 9.588 9.619 163,469 -0.03(-0.28%)
Jul 10, 2019 9.646 9.658 9.598 9.646 158,093 +0.05(+0.57%)
Jul 09, 2019 9.592 9.640 9.543 9.592 155,975 +0.05(+0.51%)
Jul 08, 2019 9.543 9.589 9.507 9.543 244,031 -0.04(-0.41%)
Jul 05, 2019 9.531 9.598 9.513 9.583 70,064 -0.01(-0.16%)
Jul 03, 2019 9.586 9.604 9.543 9.598 80,144 +0.07(+0.70%)
Jul 02, 2019 9.471 9.562 9.465 9.531 201,464 +0.02(+0.19%)
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.