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 30, 2020 9.866 9.915 9.859 9.908 184,882 -0.01(-0.07%)
Nov 27, 2020 9.803 9.915 9.803 9.915 101,889 +0.08(+0.86%)
Nov 25, 2020 9.753 9.836 9.753 9.831 113,683 +0.03(+0.29%)
Nov 24, 2020 9.760 9.803 9.754 9.803 194,032 +0.07(+0.72%)
Nov 23, 2020 9.718 9.767 9.718 9.732 137,482 +0.01(+0.14%)
Nov 20, 2020 9.697 9.733 9.683 9.718 77,020 +0.01(+0.07%)
Nov 19, 2020 9.697 9.721 9.669 9.711 148,674 +0.01(+0.15%)
Nov 18, 2020 9.683 9.746 9.676 9.697 84,246 +0.01(+0.15%)
Nov 17, 2020 9.683 9.690 9.662 9.683 63,522 +0.00(+0.00%)
Nov 16, 2020 9.655 9.704 9.655 9.683 139,757 +0.02(+0.22%)
Nov 13, 2020 9.648 9.672 9.613 9.662 88,531 +0.04(+0.44%)
Nov 12, 2020 9.655 9.655 9.563 9.620 100,497 -0.05(-0.47%)
Nov 11, 2020 9.665 9.679 9.611 9.665 137,844 +0.06(+0.58%)
Nov 10, 2020 9.519 9.610 9.477 9.610 172,015 +0.16(+1.70%)
Nov 09, 2020 9.554 9.554 9.394 9.449 247,641 +0.11(+1.20%)
Nov 06, 2020 9.400 9.400 9.288 9.337 83,050 +0.01(+0.15%)
Nov 05, 2020 9.309 9.365 9.239 9.323 155,236 +0.09(+0.98%)
Nov 04, 2020 9.107 9.330 9.086 9.232 629,563 -0.17(-1.86%)
Nov 03, 2020 9.365 9.407 9.330 9.407 111,386 +0.08(+0.82%)
Nov 02, 2020 9.302 9.337 9.260 9.330 167,742 +0.08(+0.83%)
Oct 30, 2020 9.274 9.274 9.184 9.253 134,599 +0.02(+0.23%)
Oct 29, 2020 9.225 9.260 9.184 9.232 153,633 +0.03(+0.38%)
Oct 28, 2020 9.351 9.407 9.065 9.197 297,856 -0.22(-2.37%)
Oct 27, 2020 9.407 9.442 9.407 9.421 48,451 +0.01(+0.07%)
Oct 26, 2020 9.526 9.531 9.330 9.414 144,239 -0.14(-1.46%)
Oct 23, 2020 9.512 9.561 9.498 9.554 49,687 +0.06(+0.66%)
Oct 22, 2020 9.498 9.547 9.491 9.491 42,845 -0.01(-0.07%)
Oct 21, 2020 9.498 9.533 9.491 9.498 39,953 +0.00(+0.00%)
Oct 20, 2020 9.477 9.568 9.477 9.498 110,735 +0.01(+0.07%)
Oct 19, 2020 9.554 9.575 9.484 9.491 129,384 -0.06(-0.66%)
Oct 16, 2020 9.700 9.700 9.540 9.554 155,219 -0.13(-1.37%)
Oct 15, 2020 9.686 9.707 9.665 9.686 35,601 -0.01(-0.14%)
Oct 14, 2020 9.714 9.798 9.665 9.700 64,318 +0.00(+0.00%)
Oct 13, 2020 9.742 9.742 9.693 9.700 58,510 -0.00(-0.00%)
Oct 12, 2020 9.756 9.803 9.700 9.701 79,465 -0.02(-0.21%)
Oct 09, 2020 9.861 9.861 9.714 9.721 127,869 -0.07(-0.71%)
Oct 08, 2020 9.861 9.868 9.686 9.791 128,170 +0.00(+0.04%)
Oct 07, 2020 9.781 9.795 9.760 9.788 128,999 +0.03(+0.28%)
Oct 06, 2020 9.711 9.781 9.691 9.760 171,953 +0.07(+0.71%)
Oct 05, 2020 9.628 9.698 9.532 9.691 170,819 +0.14(+1.45%)
Oct 02, 2020 9.476 9.552 9.435 9.552 97,082 +0.04(+0.44%)
Oct 01, 2020 9.365 9.538 9.365 9.511 211,329 +0.15(+1.55%)
Sep 30, 2020 9.379 9.414 9.310 9.365 115,077 +0.05(+0.52%)
Sep 29, 2020 9.393 9.434 9.296 9.317 148,601 -0.09(-0.96%)
Sep 28, 2020 9.421 9.462 9.359 9.407 139,585 +0.01(+0.07%)
Sep 25, 2020 9.407 9.436 9.379 9.400 78,301 -0.05(-0.51%)
Sep 24, 2020 9.448 9.538 9.400 9.448 200,985 +0.00(+0.00%)
Sep 23, 2020 9.608 9.608 9.371 9.448 110,593 -0.12(-1.30%)
Sep 22, 2020 9.525 9.580 9.469 9.573 91,163 +0.06(+0.58%)
Sep 21, 2020 9.483 9.525 9.365 9.518 110,872 -0.01(-0.07%)
Sep 18, 2020 9.525 9.566 9.497 9.525 73,967 +0.01(+0.15%)
Sep 17, 2020 9.483 9.511 9.448 9.511 97,605 +0.03(+0.29%)
Sep 16, 2020 9.511 9.552 9.455 9.483 78,883 +0.01(+0.07%)
Sep 15, 2020 9.448 9.477 9.400 9.476 125,827 +0.12(+1.26%)
Sep 14, 2020 9.310 9.379 9.310 9.358 183,941 +0.04(+0.45%)
Sep 11, 2020 9.393 9.393 9.248 9.317 194,309 -0.03(-0.30%)
Sep 10, 2020 9.518 9.532 9.345 9.345 177,479 -0.15(-1.57%)
Sep 09, 2020 9.349 9.493 9.267 9.493 147,031 +0.18(+1.91%)
Sep 08, 2020 9.246 9.322 9.246 9.315 119,209 +0.01(+0.15%)
Sep 04, 2020 9.377 9.452 9.198 9.301 173,192 -0.08(-0.80%)
Sep 03, 2020 9.336 9.411 9.240 9.377 144,063 -0.03(-0.29%)
Sep 02, 2020 9.439 9.541 9.397 9.404 104,756 -0.05(-0.58%)
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.