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

KKR Income Opportunities Fund (NY: KIO )

14.78 +0.06 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Mar 31, 2017 8.226 8.319 8.217 8.314 122,250 +0.10(+1.19%)
Mar 30, 2017 8.212 8.217 8.173 8.217 130,972 +0.01(+0.18%)
Mar 29, 2017 8.217 8.231 8.168 8.202 141,678 +0.00(+0.00%)
Mar 28, 2017 8.241 8.265 8.177 8.202 143,685 -0.02(-0.24%)
Mar 27, 2017 8.221 8.251 8.197 8.221 78,203 -0.02(-0.24%)
Mar 24, 2017 8.256 8.261 8.221 8.241 89,735 +0.00(+0.00%)
Mar 23, 2017 8.207 8.261 8.207 8.241 152,111 +0.05(+0.66%)
Mar 22, 2017 8.231 8.231 8.177 8.187 138,101 -0.05(-0.59%)
Mar 21, 2017 8.280 8.285 8.193 8.236 88,565 -0.02(-0.24%)
Mar 20, 2017 8.261 8.265 8.231 8.256 90,819 +0.01(+0.18%)
Mar 17, 2017 8.285 8.285 8.236 8.241 114,709 +0.00(+0.00%)
Mar 16, 2017 8.251 8.256 8.207 8.241 103,383 +0.00(+0.00%)
Mar 15, 2017 8.153 8.241 8.133 8.241 76,208 +0.11(+1.32%)
Mar 14, 2017 8.148 8.168 8.065 8.133 157,443 -0.03(-0.36%)
Mar 13, 2017 8.173 8.187 8.133 8.163 71,124 +0.01(+0.18%)
Mar 10, 2017 8.094 8.168 8.085 8.148 76,748 +0.09(+1.15%)
Mar 09, 2017 8.168 8.192 8.016 8.055 280,547 -0.12(-1.46%)
Mar 08, 2017 8.233 8.272 8.160 8.175 183,558 -0.04(-0.53%)
Mar 07, 2017 8.243 8.253 8.199 8.219 144,775 -0.02(-0.24%)
Mar 06, 2017 8.277 8.344 8.209 8.238 151,173 -0.02(-0.29%)
Mar 03, 2017 8.330 8.335 8.214 8.262 118,242 -0.01(-0.18%)
Mar 02, 2017 8.311 8.364 8.219 8.277 99,157 -0.03(-0.41%)
Mar 01, 2017 8.282 8.316 8.254 8.311 193,125 +0.05(+0.59%)
Feb 28, 2017 8.190 8.267 8.184 8.262 129,370 +0.07(+0.89%)
Feb 27, 2017 8.199 8.199 8.136 8.190 242,354 -0.01(-0.12%)
Feb 24, 2017 8.199 8.204 8.170 8.199 80,603 +0.01(+0.12%)
Feb 23, 2017 8.194 8.243 8.155 8.190 148,425 +0.04(+0.54%)
Feb 22, 2017 8.122 8.175 8.117 8.146 134,294 +0.01(+0.18%)
Feb 21, 2017 8.122 8.185 8.117 8.131 116,178 +0.00(+0.06%)
Feb 17, 2017 8.127 8.127 8.127 0 -0.06(-0.77%)
Feb 16, 2017 8.282 8.282 8.179 8.190 128,605 -0.03(-0.41%)
Feb 15, 2017 8.209 8.238 8.127 8.224 185,703 +0.09(+1.07%)
Feb 14, 2017 8.175 8.175 8.131 8.136 112,003 -0.02(-0.30%)
Feb 13, 2017 8.146 8.165 8.113 8.160 151,624 +0.05(+0.60%)
Feb 10, 2017 8.122 8.127 8.097 8.112 124,813 +0.02(+0.30%)
Feb 09, 2017 8.122 8.141 8.083 8.088 148,815 +0.02(+0.21%)
Feb 08, 2017 8.076 8.119 8.061 8.071 108,683 -0.00(-0.06%)
Feb 07, 2017 8.061 8.080 8.051 8.076 125,478 +0.02(+0.24%)
Feb 06, 2017 8.042 8.071 8.042 8.056 91,314 +0.00(+0.06%)
Feb 03, 2017 8.095 8.100 8.013 8.051 118,225 -0.02(-0.30%)
Feb 02, 2017 8.071 8.104 8.071 8.076 98,762 +0.01(+0.18%)
Feb 01, 2017 8.071 8.076 8.042 8.061 155,409 +0.01(+0.18%)
Jan 31, 2017 8.027 8.047 8.018 8.047 134,960 +0.03(+0.42%)
Jan 30, 2017 8.042 8.042 7.983 8.013 113,654 -0.03(-0.42%)
Jan 27, 2017 8.013 8.056 7.989 8.047 198,510 +0.06(+0.72%)
Jan 26, 2017 7.960 7.994 7.946 7.989 182,638 +0.07(+0.85%)
Jan 25, 2017 7.955 7.986 7.902 7.921 425,719 +0.02(+0.24%)
Jan 24, 2017 7.902 7.931 7.883 7.902 184,509 +0.03(+0.43%)
Jan 23, 2017 7.902 7.902 7.868 7.868 223,340 +0.04(+0.49%)
Jan 20, 2017 7.787 7.854 7.767 7.830 136,148 +0.04(+0.49%)
Jan 19, 2017 7.767 7.796 7.743 7.791 131,827 +0.02(+0.31%)
Jan 18, 2017 7.791 7.791 7.748 7.767 108,720 -0.02(-0.25%)
Jan 17, 2017 7.801 7.801 7.743 7.787 199,887 -0.02(-0.25%)
Jan 13, 2017 7.806 7.806 7.806 0 +0.04(+0.56%)
Jan 12, 2017 7.738 7.777 7.738 7.763 69,357 +0.05(+0.66%)
Jan 11, 2017 7.698 7.736 7.698 7.712 92,995 +0.02(+0.25%)
Jan 10, 2017 7.683 7.731 7.681 7.693 126,069 +0.03(+0.37%)
Jan 09, 2017 7.688 7.693 7.650 7.664 163,131 +0.00(+0.06%)
Jan 06, 2017 7.683 7.693 7.621 7.659 158,579 -0.00(-0.06%)
Jan 05, 2017 7.683 7.688 7.655 7.664 90,233 +0.00(+0.00%)
Jan 04, 2017 7.674 7.674 7.645 7.664 86,574 +0.02(+0.25%)
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.