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

KKR Income Opportunities Fund (NY: KIO )

13.43 +0.03 (+0.22%)
Streaming Delayed Price Updated: 10:15 AM EDT, May 14, 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 (%)
Feb 28, 2019 9.206 9.252 9.170 9.252 320,460 +0.04(+0.45%)
Feb 27, 2019 9.188 9.211 9.176 9.211 99,353 +0.01(+0.06%)
Feb 26, 2019 9.165 9.206 9.144 9.206 265,506 +0.05(+0.51%)
Feb 25, 2019 9.159 9.165 9.053 9.159 224,528 +0.06(+0.71%)
Feb 22, 2019 8.948 9.094 8.942 9.094 498,513 +0.17(+1.91%)
Feb 21, 2019 8.924 8.948 8.863 8.924 234,390 +0.02(+0.20%)
Feb 20, 2019 8.989 8.989 8.895 8.907 252,418 -0.06(-0.72%)
Feb 19, 2019 9.012 9.065 8.953 8.971 213,978 -0.03(-0.33%)
Feb 15, 2019 9.065 9.112 8.977 9.000 207,557 -0.01(-0.13%)
Feb 14, 2019 9.041 9.068 8.989 9.012 223,502 +0.00(+0.03%)
Feb 13, 2019 9.003 9.027 8.910 9.009 247,221 +0.04(+0.45%)
Feb 12, 2019 9.009 9.009 8.928 8.968 157,177 +0.04(+0.46%)
Feb 11, 2019 8.939 8.980 8.875 8.928 155,184 +0.03(+0.33%)
Feb 08, 2019 8.835 8.899 8.823 8.899 96,456 +0.05(+0.53%)
Feb 07, 2019 8.881 8.887 8.817 8.852 188,256 -0.02(-0.26%)
Feb 06, 2019 8.864 8.875 8.829 8.875 168,450 +0.01(+0.13%)
Feb 05, 2019 8.782 8.881 8.782 8.864 195,458 +0.08(+0.93%)
Feb 04, 2019 8.730 8.788 8.730 8.782 161,841 +0.05(+0.53%)
Feb 01, 2019 8.736 8.806 8.736 8.736 194,459 +0.01(+0.13%)
Jan 31, 2019 8.736 8.759 8.713 8.724 323,717 +0.00(+0.00%)
Jan 30, 2019 8.730 8.759 8.695 8.724 230,868 +0.03(+0.33%)
Jan 29, 2019 8.730 8.736 8.695 8.695 233,502 -0.03(-0.40%)
Jan 28, 2019 8.683 8.730 8.678 8.730 123,424 +0.01(+0.07%)
Jan 25, 2019 8.701 8.747 8.701 8.724 159,040 +0.03(+0.33%)
Jan 24, 2019 8.742 8.747 8.683 8.695 201,481 +0.01(+0.07%)
Jan 23, 2019 8.713 8.753 8.689 8.689 180,644 -0.01(-0.13%)
Jan 22, 2019 8.707 8.747 8.685 8.701 186,588 -0.02(-0.20%)
Jan 18, 2019 8.736 8.747 8.689 8.718 242,773 +0.01(+0.07%)
Jan 17, 2019 8.649 8.718 8.649 8.713 184,109 +0.02(+0.27%)
Jan 16, 2019 8.660 8.724 8.608 8.689 235,927 +0.04(+0.47%)
Jan 15, 2019 8.590 8.660 8.579 8.649 143,521 +0.08(+0.88%)
Jan 14, 2019 8.573 8.596 8.556 8.573 102,437 -0.02(-0.27%)
Jan 11, 2019 8.637 8.643 8.544 8.596 214,576 -0.03(-0.40%)
Jan 10, 2019 8.678 8.678 8.592 8.631 268,202 -0.06(-0.64%)
Jan 09, 2019 8.704 8.721 8.629 8.686 197,049 +0.01(+0.13%)
Jan 08, 2019 8.646 8.715 8.594 8.675 322,266 +0.11(+1.28%)
Jan 07, 2019 8.404 8.571 8.404 8.565 385,581 +0.22(+2.70%)
Jan 04, 2019 8.294 8.386 8.283 8.340 356,112 +0.05(+0.56%)
Jan 03, 2019 8.323 8.335 8.265 8.294 290,080 -0.04(-0.48%)
Jan 02, 2019 8.202 8.335 8.150 8.335 173,224 +0.12(+1.40%)
Dec 31, 2018 8.173 8.219 8.144 8.219 492,905 +0.06(+0.71%)
Dec 28, 2018 8.069 8.164 8.012 8.162 465,512 +0.14(+1.73%)
Dec 27, 2018 7.960 8.030 7.931 8.023 313,361 +0.01(+0.07%)
Dec 26, 2018 7.810 8.040 7.775 8.017 334,107 +0.29(+3.73%)
Dec 24, 2018 7.712 7.781 7.671 7.729 229,895 +0.03(+0.37%)
Dec 21, 2018 7.717 7.815 7.660 7.700 630,218 -0.09(-1.11%)
Dec 20, 2018 7.965 8.006 7.683 7.787 737,225 -0.25(-3.09%)
Dec 19, 2018 8.063 8.066 7.971 8.035 528,301 -0.02(-0.29%)
Dec 18, 2018 8.144 8.144 8.000 8.058 438,533 -0.10(-1.27%)
Dec 17, 2018 8.208 8.213 8.150 8.162 292,272 -0.10(-1.19%)
Dec 14, 2018 8.340 8.352 8.254 8.260 293,003 -0.14(-1.65%)
Dec 13, 2018 8.536 8.577 8.358 8.398 344,357 -0.15(-1.72%)
Dec 12, 2018 8.534 8.585 8.534 8.545 94,781 +0.02(+0.27%)
Dec 11, 2018 8.608 8.648 8.505 8.522 243,647 -0.06(-0.67%)
Dec 10, 2018 8.614 8.648 8.574 8.579 160,539 -0.02(-0.27%)
Dec 07, 2018 8.614 8.642 8.545 8.602 188,999 -0.02(-0.20%)
Dec 06, 2018 8.568 8.631 8.551 8.619 248,953 -0.10(-1.12%)
Dec 04, 2018 8.722 8.722 8.579 8.717 287,783 -0.03(-0.39%)
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.