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 +0.02 (+0.15%)
Official Closing Price Updated: 4:10 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 (%)
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%)
Jul 01, 2019 9.525 9.610 9.492 9.513 382,317 -0.01(-0.06%)
Jun 28, 2019 9.574 9.610 9.519 9.519 220,272 -0.05(-0.51%)
Jun 27, 2019 9.525 9.580 9.517 9.568 113,437 +0.01(+0.13%)
Jun 26, 2019 9.555 9.598 9.513 9.555 92,575 +0.02(+0.25%)
Jun 25, 2019 9.543 9.549 9.501 9.531 106,871 -0.01(-0.13%)
Jun 24, 2019 9.592 9.598 9.531 9.543 96,305 -0.05(-0.50%)
Jun 21, 2019 9.592 9.592 9.525 9.592 155,661 +0.02(+0.19%)
Jun 20, 2019 9.592 9.616 9.522 9.574 178,673 +0.05(+0.51%)
Jun 19, 2019 9.580 9.580 9.483 9.525 118,981 -0.01(-0.13%)
Jun 18, 2019 9.562 9.562 9.501 9.537 134,462 +0.01(+0.13%)
Jun 17, 2019 9.513 9.549 9.465 9.525 169,053 +0.00(+0.00%)
Jun 14, 2019 9.434 9.543 9.434 9.525 187,058 +0.08(+0.90%)
Jun 13, 2019 9.531 9.531 9.416 9.440 124,587 -0.05(-0.48%)
Jun 12, 2019 9.522 9.522 9.432 9.486 123,831 +0.02(+0.19%)
Jun 11, 2019 9.510 9.528 9.426 9.468 197,574 +0.01(+0.06%)
Jun 10, 2019 9.456 9.480 9.438 9.462 144,585 +0.02(+0.25%)
Jun 07, 2019 9.300 9.486 9.258 9.438 367,105 +0.14(+1.48%)
Jun 06, 2019 9.246 9.306 9.219 9.300 200,963 +0.07(+0.72%)
Jun 05, 2019 9.186 9.240 9.186 9.234 138,327 +0.07(+0.79%)
Jun 04, 2019 9.084 9.162 9.081 9.162 213,111 +0.13(+1.40%)
Jun 03, 2019 9.186 9.198 9.018 9.036 471,201 -0.15(-1.63%)
May 31, 2019 9.354 9.366 9.172 9.186 359,277 -0.19(-1.99%)
May 30, 2019 9.426 9.462 9.372 9.372 136,513 -0.05(-0.57%)
May 29, 2019 9.474 9.492 9.414 9.426 134,466 -0.04(-0.44%)
May 28, 2019 9.522 9.522 9.468 9.468 152,160 -0.01(-0.13%)
May 24, 2019 9.516 9.516 9.474 9.480 103,269 -0.01(-0.13%)
May 23, 2019 9.504 9.516 9.474 9.492 84,339 -0.04(-0.38%)
May 22, 2019 9.450 9.564 9.444 9.528 233,198 +0.02(+0.25%)
May 21, 2019 9.414 9.522 9.414 9.504 218,789 +0.10(+1.02%)
May 20, 2019 9.366 9.420 9.366 9.408 148,421 +0.01(+0.13%)
May 17, 2019 9.414 9.460 9.378 9.396 148,241 -0.02(-0.19%)
May 16, 2019 9.408 9.456 9.402 9.414 153,228 +0.01(+0.06%)
May 15, 2019 9.354 9.426 9.354 9.408 190,885 +0.01(+0.06%)
May 14, 2019 9.360 9.456 9.354 9.402 105,064 +0.04(+0.45%)
May 13, 2019 9.426 9.432 9.318 9.360 176,517 -0.08(-0.89%)
May 10, 2019 9.438 9.450 9.342 9.444 168,895 -0.02(-0.25%)
May 09, 2019 9.564 9.570 9.432 9.468 200,334 -0.06(-0.66%)
May 08, 2019 9.501 9.579 9.501 9.531 250,447 +0.03(+0.31%)
May 07, 2019 9.549 9.579 9.471 9.501 233,579 -0.08(-0.81%)
May 06, 2019 9.537 9.579 9.513 9.579 220,037 +0.02(+0.25%)
May 03, 2019 9.549 9.561 9.525 9.555 129,767 +0.04(+0.38%)
May 02, 2019 9.507 9.537 9.495 9.519 147,931 +0.03(+0.31%)
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.