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

KKR Income Opportunities Fund (NY: KIO )

13.49 +0.05 (+0.37%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 20, 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 (%)
Jun 30, 2020 8.333 8.333 8.252 8.292 117,094 +0.05(+0.57%)
Jun 29, 2020 8.266 8.266 8.165 8.245 98,374 +0.02(+0.25%)
Jun 26, 2020 8.259 8.309 8.218 8.225 112,763 -0.07(-0.81%)
Jun 25, 2020 8.245 8.366 8.232 8.292 109,657 +0.02(+0.24%)
Jun 24, 2020 8.474 8.515 8.245 8.272 274,182 -0.22(-2.61%)
Jun 23, 2020 8.481 8.515 8.462 8.494 85,776 +0.04(+0.48%)
Jun 22, 2020 8.488 8.508 8.441 8.454 110,138 -0.02(-0.24%)
Jun 19, 2020 8.461 8.493 8.427 8.474 109,643 +0.03(+0.40%)
Jun 18, 2020 8.414 8.488 8.397 8.441 77,483 +0.07(+0.80%)
Jun 17, 2020 8.420 8.461 8.366 8.373 161,672 -0.01(-0.16%)
Jun 16, 2020 8.447 8.541 8.333 8.387 129,424 +0.10(+1.22%)
Jun 15, 2020 8.266 8.326 8.111 8.286 336,584 -0.07(-0.81%)
Jun 12, 2020 8.414 8.441 8.292 8.353 208,739 +0.13(+1.55%)
Jun 11, 2020 8.467 8.595 8.178 8.225 379,616 -0.50(-5.75%)
Jun 10, 2020 8.820 8.887 8.687 8.727 293,749 -0.04(-0.46%)
Jun 09, 2020 8.780 8.780 8.693 8.767 240,797 +0.00(+0.00%)
Jun 08, 2020 8.740 8.787 8.680 8.767 172,972 +0.08(+0.92%)
Jun 05, 2020 8.687 8.791 8.673 8.687 269,402 +0.12(+1.40%)
Jun 04, 2020 8.467 8.567 8.429 8.567 205,828 +0.10(+1.18%)
Jun 03, 2020 8.173 8.467 8.173 8.467 334,128 +0.34(+4.18%)
Jun 02, 2020 7.980 8.140 7.980 8.127 278,233 +0.17(+2.09%)
Jun 01, 2020 7.780 7.960 7.780 7.960 260,351 +0.23(+2.93%)
May 29, 2020 7.700 7.787 7.667 7.733 206,551 +0.08(+1.05%)
May 28, 2020 7.693 7.753 7.613 7.653 247,998 -0.04(-0.52%)
May 27, 2020 7.507 7.693 7.507 7.693 281,819 +0.20(+2.67%)
May 26, 2020 7.500 7.527 7.443 7.493 323,697 +0.09(+1.26%)
May 22, 2020 7.407 7.412 7.347 7.400 130,051 +0.03(+0.45%)
May 21, 2020 7.387 7.402 7.320 7.367 111,602 +0.01(+0.18%)
May 20, 2020 7.320 7.360 7.247 7.353 122,864 +0.17(+2.32%)
May 19, 2020 7.193 7.203 7.160 7.187 238,641 +0.01(+0.09%)
May 18, 2020 7.100 7.207 7.100 7.180 150,029 +0.20(+2.87%)
May 15, 2020 6.973 7.067 6.973 6.980 122,701 -0.08(-1.13%)
May 14, 2020 7.127 7.173 7.020 7.060 305,353 -0.11(-1.53%)
May 13, 2020 7.289 7.335 7.124 7.170 244,092 -0.11(-1.54%)
May 12, 2020 7.354 7.374 7.262 7.282 246,476 -0.02(-0.27%)
May 11, 2020 7.137 7.322 7.137 7.302 248,693 +0.16(+2.31%)
May 08, 2020 7.111 7.137 7.078 7.137 246,281 +0.09(+1.31%)
May 07, 2020 7.111 7.144 7.015 7.045 312,920 +0.03(+0.38%)
May 06, 2020 7.071 7.084 6.985 7.018 219,394 -0.05(-0.65%)
May 05, 2020 7.111 7.130 6.985 7.064 324,541 +0.03(+0.37%)
May 04, 2020 7.170 7.170 6.979 7.038 353,938 -0.07(-1.02%)
May 01, 2020 7.117 7.196 7.038 7.111 274,051 -0.12(-1.64%)
Apr 30, 2020 7.289 7.289 7.170 7.229 165,200 -0.04(-0.54%)
Apr 29, 2020 7.190 7.322 7.190 7.269 219,231 +0.11(+1.57%)
Apr 28, 2020 7.249 7.282 7.144 7.157 132,394 -0.07(-0.91%)
Apr 27, 2020 7.196 7.249 7.196 7.223 94,049 +0.03(+0.46%)
Apr 24, 2020 7.236 7.236 7.130 7.190 79,210 +0.02(+0.28%)
Apr 23, 2020 7.150 7.249 7.117 7.170 116,335 +0.07(+1.02%)
Apr 22, 2020 7.117 7.163 7.027 7.097 91,010 +0.08(+1.13%)
Apr 21, 2020 7.157 7.157 6.893 7.018 208,703 -0.18(-2.47%)
Apr 20, 2020 7.216 7.216 7.104 7.196 131,951 -0.02(-0.27%)
Apr 17, 2020 7.137 7.229 7.084 7.216 197,116 +0.13(+1.77%)
Apr 16, 2020 7.295 7.366 7.038 7.091 216,136 -0.18(-2.54%)
Apr 15, 2020 7.183 7.275 7.058 7.275 95,424 +0.05(+0.64%)
Apr 14, 2020 7.216 7.337 7.163 7.229 207,702 +0.22(+3.10%)
Apr 13, 2020 7.170 7.275 6.900 7.012 201,913 -0.27(-3.71%)
Apr 09, 2020 7.223 7.631 7.209 7.282 350,378 +0.32(+4.54%)
Apr 08, 2020 6.860 6.972 6.742 6.966 330,500 +0.20(+2.97%)
Apr 07, 2020 6.647 6.817 6.621 6.765 179,305 +0.27(+4.21%)
Apr 06, 2020 6.309 6.543 6.296 6.491 368,802 +0.25(+3.96%)
Apr 03, 2020 6.504 6.504 6.081 6.244 434,513 -0.27(-4.20%)
Apr 02, 2020 6.556 6.615 6.413 6.517 193,629 +0.05(+0.81%)
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.