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

KKR Income Opportunities Fund (NY: KIO )

13.44 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2020 8.875 8.875 8.814 8.835 133,758 -0.01(-0.08%)
Jul 30, 2020 8.835 8.879 8.809 8.841 112,947 +0.01(+0.08%)
Jul 29, 2020 8.760 8.835 8.760 8.835 108,341 +0.10(+1.17%)
Jul 28, 2020 8.712 8.733 8.692 8.733 101,750 +0.03(+0.31%)
Jul 27, 2020 8.644 8.712 8.644 8.705 130,592 +0.07(+0.79%)
Jul 24, 2020 8.563 8.685 8.563 8.637 115,365 +0.02(+0.24%)
Jul 23, 2020 8.678 8.678 8.576 8.617 113,843 -0.03(-0.31%)
Jul 22, 2020 8.590 8.665 8.590 8.644 113,912 +0.07(+0.83%)
Jul 21, 2020 8.583 8.599 8.522 8.573 98,871 +0.01(+0.12%)
Jul 20, 2020 8.529 8.604 8.495 8.563 77,862 +0.05(+0.64%)
Jul 17, 2020 8.454 8.515 8.427 8.508 203,801 +0.03(+0.32%)
Jul 16, 2020 8.488 8.515 8.427 8.481 147,805 -0.03(-0.40%)
Jul 15, 2020 8.461 8.542 8.461 8.515 101,490 +0.07(+0.80%)
Jul 14, 2020 8.454 8.481 8.413 8.447 69,336 -0.01(-0.08%)
Jul 13, 2020 8.434 8.474 8.413 8.454 156,021 +0.05(+0.57%)
Jul 10, 2020 8.413 8.474 8.379 8.406 82,403 -0.01(-0.08%)
Jul 09, 2020 8.549 8.563 8.372 8.413 239,185 -0.17(-2.02%)
Jul 08, 2020 8.587 8.600 8.539 8.587 219,758 +0.02(+0.24%)
Jul 07, 2020 8.640 8.640 8.546 8.566 158,710 -0.03(-0.39%)
Jul 06, 2020 8.613 8.634 8.560 8.600 414,260 +0.10(+1.19%)
Jul 02, 2020 8.519 8.553 8.479 8.499 116,655 +0.08(+0.96%)
Jul 01, 2020 8.324 8.452 8.324 8.418 223,927 +0.13(+1.54%)
Jun 30, 2020 8.331 8.331 8.250 8.290 117,123 +0.05(+0.57%)
Jun 29, 2020 8.264 8.264 8.163 8.243 98,398 +0.02(+0.25%)
Jun 26, 2020 8.257 8.307 8.216 8.223 112,791 -0.07(-0.81%)
Jun 25, 2020 8.243 8.364 8.230 8.290 109,684 +0.02(+0.24%)
Jun 24, 2020 8.472 8.512 8.243 8.270 274,249 -0.22(-2.61%)
Jun 23, 2020 8.479 8.512 8.460 8.492 85,797 +0.04(+0.48%)
Jun 22, 2020 8.486 8.506 8.438 8.452 110,165 -0.02(-0.24%)
Jun 19, 2020 8.459 8.491 8.425 8.472 109,670 +0.03(+0.40%)
Jun 18, 2020 8.412 8.486 8.395 8.438 77,502 +0.07(+0.80%)
Jun 17, 2020 8.418 8.459 8.364 8.371 161,712 -0.01(-0.16%)
Jun 16, 2020 8.445 8.539 8.331 8.385 129,455 +0.10(+1.22%)
Jun 15, 2020 8.264 8.324 8.109 8.284 336,666 -0.07(-0.81%)
Jun 12, 2020 8.412 8.438 8.290 8.351 208,790 +0.13(+1.55%)
Jun 11, 2020 8.465 8.593 8.176 8.223 379,708 -0.50(-5.75%)
Jun 10, 2020 8.818 8.884 8.684 8.724 293,820 -0.04(-0.46%)
Jun 09, 2020 8.778 8.778 8.691 8.764 240,855 +0.00(+0.00%)
Jun 08, 2020 8.738 8.784 8.678 8.764 173,014 +0.08(+0.92%)
Jun 05, 2020 8.684 8.789 8.671 8.684 269,468 +0.12(+1.40%)
Jun 04, 2020 8.465 8.565 8.427 8.565 205,879 +0.10(+1.18%)
Jun 03, 2020 8.171 8.465 8.171 8.465 334,209 +0.34(+4.18%)
Jun 02, 2020 7.978 8.138 7.978 8.125 278,300 +0.17(+2.09%)
Jun 01, 2020 7.778 7.958 7.778 7.958 260,414 +0.23(+2.93%)
May 29, 2020 7.698 7.785 7.665 7.731 206,602 +0.08(+1.05%)
May 28, 2020 7.691 7.751 7.611 7.651 248,059 -0.04(-0.52%)
May 27, 2020 7.505 7.691 7.505 7.691 281,888 +0.20(+2.67%)
May 26, 2020 7.498 7.525 7.441 7.491 323,775 +0.09(+1.26%)
May 22, 2020 7.405 7.410 7.345 7.398 130,082 +0.03(+0.45%)
May 21, 2020 7.385 7.400 7.318 7.365 111,629 +0.01(+0.18%)
May 20, 2020 7.318 7.358 7.245 7.351 122,894 +0.17(+2.32%)
May 19, 2020 7.192 7.202 7.158 7.185 238,699 +0.01(+0.09%)
May 18, 2020 7.098 7.205 7.098 7.178 150,066 +0.20(+2.87%)
May 15, 2020 6.972 7.065 6.972 6.978 122,731 -0.08(-1.13%)
May 14, 2020 7.125 7.172 7.018 7.058 305,427 -0.11(-1.53%)
May 13, 2020 7.287 7.333 7.122 7.168 244,151 -0.11(-1.54%)
May 12, 2020 7.353 7.372 7.260 7.280 246,536 -0.02(-0.27%)
May 11, 2020 7.135 7.320 7.135 7.300 248,753 +0.16(+2.31%)
May 08, 2020 7.109 7.135 7.076 7.135 246,341 +0.09(+1.31%)
May 07, 2020 7.109 7.142 7.013 7.043 312,996 +0.03(+0.38%)
May 06, 2020 7.069 7.083 6.984 7.017 219,447 -0.05(-0.65%)
May 05, 2020 7.109 7.129 6.984 7.063 324,620 +0.03(+0.37%)
May 04, 2020 7.168 7.168 6.977 7.036 354,024 -0.07(-1.02%)
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.