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

KKR Income Opportunities Fund (NY: KIO )

13.46 +0.02 (+0.15%)
Streaming Delayed Price Updated: 1:02 PM EDT, May 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 (%)
Dec 31, 2019 9.973 10.02 9.966 10.02 120,904 +0.04(+0.45%)
Dec 30, 2019 9.986 9.986 9.890 9.979 155,160 +0.01(+0.06%)
Dec 27, 2019 9.992 10.00 9.928 9.973 85,325 +0.00(+0.00%)
Dec 26, 2019 9.960 9.992 9.941 9.973 110,954 +0.02(+0.19%)
Dec 24, 2019 9.979 9.986 9.947 9.954 51,006 -0.03(-0.25%)
Dec 23, 2019 9.973 9.979 9.941 9.979 223,132 +0.06(+0.58%)
Dec 20, 2019 9.928 9.935 9.878 9.922 133,026 +0.03(+0.32%)
Dec 19, 2019 9.865 9.897 9.852 9.890 77,046 +0.05(+0.52%)
Dec 18, 2019 9.903 9.909 9.808 9.839 175,846 -0.06(-0.64%)
Dec 17, 2019 9.839 9.909 9.820 9.903 147,120 +0.07(+0.71%)
Dec 16, 2019 9.808 9.833 9.782 9.833 88,112 +0.06(+0.58%)
Dec 13, 2019 9.763 9.814 9.712 9.776 195,997 +0.03(+0.26%)
Dec 12, 2019 9.782 9.801 9.744 9.751 242,765 -0.03(-0.29%)
Dec 11, 2019 9.703 9.785 9.703 9.779 193,492 +0.07(+0.71%)
Dec 10, 2019 9.666 9.741 9.653 9.710 148,861 +0.04(+0.46%)
Dec 09, 2019 9.685 9.722 9.609 9.666 175,295 -0.01(-0.13%)
Dec 06, 2019 9.672 9.697 9.640 9.678 145,691 +0.03(+0.33%)
Dec 05, 2019 9.685 9.735 9.634 9.647 118,662 -0.04(-0.39%)
Dec 04, 2019 9.622 9.735 9.622 9.685 173,754 +0.04(+0.46%)
Dec 03, 2019 9.615 9.659 9.590 9.640 241,772 -0.01(-0.07%)
Dec 02, 2019 9.622 9.659 9.596 9.647 192,059 -0.01(-0.13%)
Nov 29, 2019 9.634 9.691 9.634 9.659 111,411 -0.01(-0.07%)
Nov 27, 2019 9.691 9.722 9.634 9.666 189,494 -0.03(-0.26%)
Nov 26, 2019 9.685 9.811 9.659 9.691 192,538 -0.04(-0.39%)
Nov 25, 2019 9.767 9.817 9.685 9.729 98,797 -0.06(-0.58%)
Nov 22, 2019 9.735 9.836 9.710 9.785 229,329 +0.08(+0.84%)
Nov 21, 2019 9.628 9.767 9.590 9.703 158,780 +0.07(+0.72%)
Nov 20, 2019 9.710 9.716 9.628 9.634 105,380 -0.08(-0.84%)
Nov 19, 2019 9.716 9.735 9.666 9.716 109,521 -0.03(-0.26%)
Nov 18, 2019 9.697 9.741 9.640 9.741 90,636 +0.04(+0.45%)
Nov 15, 2019 9.697 9.738 9.672 9.697 98,080 +0.02(+0.20%)
Nov 14, 2019 9.678 9.710 9.628 9.678 116,278 -0.00(-0.03%)
Nov 13, 2019 9.713 9.723 9.641 9.681 91,318 +0.01(+0.13%)
Nov 12, 2019 9.694 9.694 9.630 9.669 97,425 +0.01(+0.13%)
Nov 11, 2019 9.769 9.769 9.588 9.656 155,603 -0.08(-0.83%)
Nov 08, 2019 9.688 9.744 9.679 9.738 123,037 +0.05(+0.52%)
Nov 07, 2019 9.738 9.738 9.638 9.688 109,949 -0.05(-0.51%)
Nov 06, 2019 9.669 9.738 9.644 9.738 136,862 +0.06(+0.65%)
Nov 05, 2019 9.638 9.681 9.631 9.675 129,466 +0.04(+0.39%)
Nov 04, 2019 9.644 9.656 9.582 9.638 120,540 +0.01(+0.13%)
Nov 01, 2019 9.644 9.644 9.588 9.625 96,638 +0.01(+0.06%)
Oct 31, 2019 9.563 9.638 9.561 9.619 93,591 +0.03(+0.33%)
Oct 30, 2019 9.544 9.588 9.506 9.588 69,093 +0.05(+0.52%)
Oct 29, 2019 9.569 9.606 9.531 9.538 80,988 -0.02(-0.20%)
Oct 28, 2019 9.581 9.625 9.556 9.556 129,671 -0.02(-0.20%)
Oct 25, 2019 9.575 9.613 9.556 9.575 84,318 -0.03(-0.33%)
Oct 24, 2019 9.625 9.625 9.575 9.606 56,642 -0.01(-0.07%)
Oct 23, 2019 9.613 9.625 9.550 9.613 72,134 +0.02(+0.20%)
Oct 22, 2019 9.500 9.600 9.481 9.594 129,183 +0.13(+1.39%)
Oct 21, 2019 9.475 9.503 9.463 9.463 72,171 +0.01(+0.07%)
Oct 18, 2019 9.500 9.500 9.450 9.456 120,157 -0.04(-0.46%)
Oct 17, 2019 9.488 9.525 9.475 9.500 144,177 -0.01(-0.13%)
Oct 16, 2019 9.556 9.556 9.444 9.513 138,416 -0.06(-0.59%)
Oct 15, 2019 9.513 9.588 9.510 9.569 113,077 +0.09(+0.92%)
Oct 14, 2019 9.444 9.531 9.444 9.481 126,381 +0.02(+0.26%)
Oct 11, 2019 9.481 9.510 9.450 9.456 138,557 -0.01(-0.13%)
Oct 10, 2019 9.581 9.594 9.425 9.469 221,334 -0.10(-1.01%)
Oct 09, 2019 9.566 9.578 9.535 9.566 140,697 +0.00(+0.00%)
Oct 08, 2019 9.547 9.566 9.516 9.566 106,345 +0.02(+0.26%)
Oct 07, 2019 9.547 9.609 9.504 9.541 179,682 -0.04(-0.45%)
Oct 04, 2019 9.535 9.646 9.535 9.584 115,654 +0.06(+0.60%)
Oct 03, 2019 9.547 9.566 9.473 9.527 133,501 -0.04(-0.47%)
Oct 02, 2019 9.609 9.634 9.516 9.572 137,274 -0.06(-0.64%)
Oct 01, 2019 9.634 9.666 9.615 9.634 93,494 -0.02(-0.19%)
Sep 30, 2019 9.665 9.715 9.622 9.653 116,537 -0.04(-0.38%)
Sep 27, 2019 9.690 9.715 9.632 9.690 106,137 +0.06(+0.64%)
Sep 26, 2019 9.628 9.699 9.615 9.628 82,816 -0.01(-0.13%)
Sep 25, 2019 9.702 9.702 9.615 9.640 90,754 -0.05(-0.51%)
Sep 24, 2019 9.659 9.715 9.631 9.690 142,384 +0.06(+0.64%)
Sep 23, 2019 9.609 9.671 9.578 9.628 118,501 +0.01(+0.06%)
Sep 20, 2019 9.634 9.671 9.619 9.622 72,747 -0.02(-0.19%)
Sep 19, 2019 9.646 9.646 9.597 9.640 86,857 +0.02(+0.26%)
Sep 18, 2019 9.609 9.636 9.603 9.615 72,547 -0.01(-0.06%)
Sep 17, 2019 9.591 9.631 9.522 9.622 131,820 +0.04(+0.42%)
Sep 16, 2019 9.578 9.591 9.553 9.581 68,500 -0.01(-0.10%)
Sep 13, 2019 9.591 9.609 9.504 9.591 108,879 +0.05(+0.52%)
Sep 12, 2019 9.634 9.634 9.485 9.541 218,384 -0.02(-0.16%)
Sep 11, 2019 9.532 9.563 9.501 9.557 170,986 +0.02(+0.26%)
Sep 10, 2019 9.477 9.532 9.477 9.532 62,885 +0.06(+0.58%)
Sep 09, 2019 9.477 9.489 9.434 9.477 164,488 +0.00(+0.00%)
Sep 06, 2019 9.470 9.489 9.452 9.477 104,071 +0.00(+0.00%)
Sep 05, 2019 9.495 9.495 9.452 9.477 106,100 -0.02(-0.19%)
Sep 04, 2019 9.390 9.495 9.378 9.495 195,156 +0.10(+1.11%)
Sep 03, 2019 9.347 9.400 9.323 9.390 132,539 -0.01(-0.07%)
Aug 30, 2019 9.390 9.418 9.329 9.397 204,565 +0.02(+0.20%)
Aug 29, 2019 9.390 9.440 9.323 9.378 182,142 +0.00(+0.00%)
Aug 28, 2019 9.403 9.425 9.280 9.378 237,221 -0.03(-0.29%)
Aug 27, 2019 9.427 9.446 9.390 9.406 153,832 -0.02(-0.16%)
Aug 26, 2019 9.397 9.440 9.354 9.421 230,932 +0.04(+0.46%)
Aug 23, 2019 9.440 9.513 9.354 9.378 149,440 -0.03(-0.33%)
Aug 22, 2019 9.483 9.550 9.409 9.409 158,920 -0.09(-0.91%)
Aug 21, 2019 9.526 9.593 9.477 9.495 111,738 -0.02(-0.26%)
Aug 20, 2019 9.409 9.532 9.409 9.520 176,849 +0.12(+1.29%)
Aug 19, 2019 9.403 9.434 9.384 9.399 139,029 +0.04(+0.42%)
Aug 16, 2019 9.341 9.421 9.341 9.360 153,342 +0.02(+0.26%)
Aug 15, 2019 9.403 9.452 9.323 9.335 163,600 -0.07(-0.79%)
Aug 14, 2019 9.600 9.612 9.372 9.409 204,719 -0.21(-2.14%)
Aug 13, 2019 9.618 9.680 9.593 9.615 62,592 -0.00(-0.03%)
Aug 12, 2019 9.593 9.680 9.593 9.618 145,940 +0.02(+0.19%)
Aug 09, 2019 9.618 9.630 9.563 9.600 146,350 +0.00(+0.00%)
Aug 08, 2019 9.630 9.656 9.587 9.600 154,877 -0.03(-0.29%)
Aug 07, 2019 9.585 9.658 9.585 9.627 157,697 -0.02(-0.19%)
Aug 06, 2019 9.633 9.670 9.597 9.646 182,420 +0.04(+0.44%)
Aug 05, 2019 9.597 9.633 9.530 9.603 196,857 -0.07(-0.69%)
Aug 02, 2019 9.597 9.676 9.566 9.670 207,837 +0.06(+0.63%)
Aug 01, 2019 9.658 9.682 9.591 9.609 238,749 +0.01(+0.06%)
Jul 31, 2019 9.609 9.670 9.591 9.603 165,670 -0.04(-0.44%)
Jul 30, 2019 9.597 9.646 9.577 9.646 161,561 +0.02(+0.19%)
Jul 29, 2019 9.591 9.627 9.572 9.627 159,012 +0.05(+0.57%)
Jul 26, 2019 9.591 9.597 9.548 9.572 116,212 +0.02(+0.26%)
Jul 25, 2019 9.639 9.652 9.536 9.548 156,443 -0.06(-0.63%)
Jul 24, 2019 9.603 9.615 9.536 9.609 165,909 +0.02(+0.25%)
Jul 23, 2019 9.578 9.590 9.536 9.585 105,399 +0.05(+0.58%)
Jul 22, 2019 9.548 9.569 9.517 9.530 115,828 +0.01(+0.06%)
Jul 19, 2019 9.572 9.609 9.517 9.524 179,153 -0.04(-0.45%)
Jul 18, 2019 9.591 9.594 9.530 9.566 170,369 -0.02(-0.25%)
Jul 17, 2019 9.591 9.618 9.585 9.591 125,519 +0.01(+0.06%)
Jul 16, 2019 9.658 9.670 9.566 9.585 201,443 -0.04(-0.44%)
Jul 15, 2019 9.609 9.633 9.578 9.627 160,358 +0.02(+0.19%)
Jul 12, 2019 9.615 9.646 9.591 9.609 126,210 -0.01(-0.13%)
Jul 11, 2019 9.652 9.676 9.591 9.621 163,429 -0.03(-0.28%)
Jul 10, 2019 9.649 9.661 9.600 9.649 158,055 +0.05(+0.57%)
Jul 09, 2019 9.594 9.643 9.546 9.594 155,937 +0.05(+0.51%)
Jul 08, 2019 9.546 9.591 9.509 9.546 243,972 -0.04(-0.41%)
Jul 05, 2019 9.534 9.600 9.515 9.585 70,047 -0.01(-0.16%)
Jul 03, 2019 9.588 9.606 9.546 9.600 80,124 +0.07(+0.70%)
Jul 02, 2019 9.473 9.564 9.467 9.534 201,415 +0.02(+0.19%)
Jul 01, 2019 9.528 9.612 9.494 9.515 382,224 -0.01(-0.06%)
Jun 28, 2019 9.576 9.612 9.521 9.521 220,218 -0.05(-0.51%)
Jun 27, 2019 9.528 9.582 9.520 9.570 113,410 +0.01(+0.13%)
Jun 26, 2019 9.558 9.600 9.515 9.558 92,553 +0.02(+0.25%)
Jun 25, 2019 9.546 9.552 9.503 9.534 106,845 -0.01(-0.13%)
Jun 24, 2019 9.594 9.600 9.534 9.546 96,281 -0.05(-0.50%)
Jun 21, 2019 9.594 9.594 9.528 9.594 155,623 +0.02(+0.19%)
Jun 20, 2019 9.594 9.618 9.525 9.576 178,630 +0.05(+0.51%)
Jun 19, 2019 9.582 9.582 9.485 9.528 118,952 -0.01(-0.13%)
Jun 18, 2019 9.564 9.564 9.503 9.540 134,429 +0.01(+0.13%)
Jun 17, 2019 9.515 9.552 9.467 9.528 169,011 +0.00(+0.00%)
Jun 14, 2019 9.437 9.546 9.437 9.528 187,012 +0.08(+0.90%)
Jun 13, 2019 9.534 9.534 9.419 9.443 124,556 -0.05(-0.48%)
Jun 12, 2019 9.524 9.524 9.434 9.488 123,801 +0.02(+0.19%)
Jun 11, 2019 9.512 9.530 9.428 9.470 197,526 +0.01(+0.06%)
Jun 10, 2019 9.458 9.482 9.440 9.464 144,550 +0.02(+0.25%)
Jun 07, 2019 9.302 9.488 9.260 9.440 367,016 +0.14(+1.48%)
Jun 06, 2019 9.248 9.308 9.221 9.302 200,914 +0.07(+0.72%)
Jun 05, 2019 9.188 9.242 9.188 9.236 138,294 +0.07(+0.79%)
Jun 04, 2019 9.086 9.164 9.083 9.164 213,059 +0.13(+1.40%)
Jun 03, 2019 9.188 9.200 9.020 9.038 471,086 -0.15(-1.63%)
May 31, 2019 9.356 9.368 9.174 9.188 359,190 -0.19(-1.99%)
May 30, 2019 9.428 9.464 9.374 9.374 136,480 -0.05(-0.57%)
May 29, 2019 9.476 9.494 9.416 9.428 134,434 -0.04(-0.44%)
May 28, 2019 9.524 9.524 9.470 9.470 152,123 -0.01(-0.13%)
May 24, 2019 9.518 9.518 9.476 9.482 103,244 -0.01(-0.13%)
May 23, 2019 9.506 9.518 9.476 9.494 84,318 -0.04(-0.38%)
May 22, 2019 9.452 9.566 9.446 9.530 233,142 +0.02(+0.25%)
May 21, 2019 9.416 9.524 9.416 9.506 218,736 +0.10(+1.02%)
May 20, 2019 9.368 9.422 9.368 9.410 148,385 +0.01(+0.13%)
May 17, 2019 9.416 9.463 9.380 9.398 148,205 -0.02(-0.19%)
May 16, 2019 9.410 9.458 9.404 9.416 153,191 +0.01(+0.06%)
May 15, 2019 9.356 9.428 9.356 9.410 190,838 +0.01(+0.06%)
May 14, 2019 9.362 9.458 9.356 9.404 105,039 +0.04(+0.45%)
May 13, 2019 9.428 9.434 9.320 9.362 176,474 -0.08(-0.89%)
May 10, 2019 9.440 9.452 9.344 9.446 168,854 -0.02(-0.25%)
May 09, 2019 9.566 9.572 9.434 9.470 200,285 -0.06(-0.66%)
May 08, 2019 9.503 9.581 9.503 9.533 250,386 +0.03(+0.31%)
May 07, 2019 9.551 9.581 9.474 9.503 233,522 -0.08(-0.81%)
May 06, 2019 9.539 9.581 9.515 9.581 219,983 +0.02(+0.25%)
May 03, 2019 9.551 9.563 9.527 9.557 129,735 +0.04(+0.38%)
May 02, 2019 9.509 9.539 9.497 9.521 147,895 +0.03(+0.31%)
May 01, 2019 9.497 9.527 9.480 9.492 190,310 -0.01(-0.06%)
Apr 30, 2019 9.426 9.497 9.411 9.497 134,846 +0.08(+0.89%)
Apr 29, 2019 9.396 9.420 9.384 9.414 161,565 +0.01(+0.13%)
Apr 26, 2019 9.372 9.408 9.366 9.402 146,351 +0.04(+0.38%)
Apr 25, 2019 9.354 9.402 9.349 9.366 177,776 +0.01(+0.13%)
Apr 24, 2019 9.372 9.396 9.301 9.354 163,765 +0.00(+0.00%)
Apr 23, 2019 9.349 9.390 9.319 9.354 187,212 -0.01(-0.06%)
Apr 22, 2019 9.396 9.418 9.259 9.360 269,733 -0.02(-0.25%)
Apr 18, 2019 9.468 9.492 9.295 9.384 126,211 -0.10(-1.01%)
Apr 17, 2019 9.497 9.515 9.462 9.480 88,188 +0.00(+0.00%)
Apr 16, 2019 9.497 9.533 9.480 9.480 109,573 -0.04(-0.44%)
Apr 15, 2019 9.444 9.527 9.444 9.521 123,260 +0.07(+0.76%)
Apr 12, 2019 9.474 9.474 9.426 9.450 136,281 -0.02(-0.25%)
Apr 11, 2019 9.456 9.474 9.415 9.474 164,396 +0.04(+0.47%)
Apr 10, 2019 9.388 9.453 9.364 9.429 183,095 +0.04(+0.44%)
Apr 09, 2019 9.388 9.388 9.364 9.388 86,374 +0.00(+0.00%)
Apr 08, 2019 9.340 9.399 9.323 9.388 169,696 +0.07(+0.76%)
Apr 05, 2019 9.364 9.399 9.299 9.317 157,318 -0.02(-0.19%)
Apr 04, 2019 9.305 9.334 9.269 9.334 127,177 +0.05(+0.57%)
Apr 03, 2019 9.258 9.281 9.258 9.281 79,626 +0.03(+0.32%)
Apr 02, 2019 9.263 9.275 9.228 9.252 117,466 +0.04(+0.38%)
Apr 01, 2019 9.210 9.234 9.187 9.216 128,098 +0.07(+0.71%)
Mar 29, 2019 9.275 9.275 9.151 9.151 176,433 -0.09(-0.96%)
Mar 28, 2019 9.216 9.263 9.198 9.240 140,989 +0.05(+0.51%)
Mar 27, 2019 9.269 9.299 9.192 9.192 124,846 -0.09(-0.96%)
Mar 26, 2019 9.275 9.299 9.258 9.281 100,118 -0.01(-0.06%)
Mar 25, 2019 9.311 9.311 9.216 9.287 110,126 +0.01(+0.06%)
Mar 22, 2019 9.311 9.311 9.228 9.281 118,073 -0.02(-0.19%)
Mar 21, 2019 9.258 9.340 9.192 9.299 141,177 +0.05(+0.58%)
Mar 20, 2019 9.246 9.263 9.222 9.246 130,165 +0.00(+0.00%)
Mar 19, 2019 9.246 9.275 9.234 9.246 100,570 +0.02(+0.19%)
Mar 18, 2019 9.175 9.228 9.175 9.228 101,468 +0.05(+0.58%)
Mar 15, 2019 9.258 9.258 9.163 9.175 170,344 -0.05(-0.51%)
Mar 14, 2019 9.340 9.340 9.210 9.222 140,505 -0.06(-0.61%)
Mar 13, 2019 9.308 9.308 9.255 9.278 110,341 +0.01(+0.13%)
Mar 12, 2019 9.266 9.266 9.231 9.266 124,166 +0.04(+0.38%)
Mar 11, 2019 9.272 9.319 9.220 9.231 224,941 +0.00(+0.00%)
Mar 08, 2019 9.202 9.296 9.184 9.231 199,663 +0.01(+0.13%)
Mar 07, 2019 9.184 9.243 9.137 9.220 173,282 +0.04(+0.38%)
Mar 06, 2019 9.249 9.261 9.167 9.184 165,661 -0.08(-0.82%)
Mar 05, 2019 9.266 9.284 9.243 9.261 147,415 +0.02(+0.25%)
Mar 04, 2019 9.237 9.278 9.225 9.237 173,112 +0.01(+0.06%)
Mar 01, 2019 9.284 9.319 9.202 9.231 173,235 -0.02(-0.25%)
Feb 28, 2019 9.208 9.255 9.173 9.255 320,382 +0.04(+0.45%)
Feb 27, 2019 9.190 9.214 9.179 9.214 99,328 +0.01(+0.06%)
Feb 26, 2019 9.167 9.208 9.146 9.208 265,441 +0.05(+0.51%)
Feb 25, 2019 9.161 9.167 9.055 9.161 224,474 +0.06(+0.71%)
Feb 22, 2019 8.950 9.096 8.944 9.096 498,392 +0.17(+1.91%)
Feb 21, 2019 8.926 8.950 8.865 8.926 234,332 +0.02(+0.20%)
Feb 20, 2019 8.991 8.991 8.897 8.909 252,357 -0.06(-0.72%)
Feb 19, 2019 9.014 9.067 8.956 8.973 213,926 -0.03(-0.33%)
Feb 15, 2019 9.067 9.114 8.979 9.003 207,507 -0.01(-0.13%)
Feb 14, 2019 9.044 9.070 8.991 9.014 223,447 +0.00(+0.03%)
Feb 13, 2019 9.006 9.029 8.912 9.011 247,161 +0.04(+0.45%)
Feb 12, 2019 9.011 9.011 8.930 8.971 157,138 +0.04(+0.46%)
Feb 11, 2019 8.942 8.982 8.878 8.930 155,146 +0.03(+0.33%)
Feb 08, 2019 8.837 8.901 8.825 8.901 96,432 +0.05(+0.53%)
Feb 07, 2019 8.883 8.889 8.819 8.854 188,210 -0.02(-0.26%)
Feb 06, 2019 8.866 8.878 8.831 8.878 168,409 +0.01(+0.13%)
Feb 05, 2019 8.784 8.883 8.784 8.866 195,411 +0.08(+0.93%)
Feb 04, 2019 8.732 8.790 8.732 8.784 161,802 +0.05(+0.53%)
Feb 01, 2019 8.738 8.808 8.738 8.738 194,412 +0.01(+0.13%)
Jan 31, 2019 8.738 8.761 8.715 8.726 323,638 +0.00(+0.00%)
Jan 30, 2019 8.732 8.761 8.697 8.726 230,812 +0.03(+0.33%)
Jan 29, 2019 8.732 8.738 8.697 8.697 233,446 -0.03(-0.40%)
Jan 28, 2019 8.686 8.732 8.680 8.732 123,394 +0.01(+0.07%)
Jan 25, 2019 8.703 8.750 8.703 8.726 159,002 +0.03(+0.33%)
Jan 24, 2019 8.744 8.750 8.686 8.697 201,432 +0.01(+0.07%)
Jan 23, 2019 8.715 8.755 8.691 8.691 180,600 -0.01(-0.13%)
Jan 22, 2019 8.709 8.750 8.687 8.703 186,543 -0.02(-0.20%)
Jan 18, 2019 8.738 8.750 8.691 8.720 242,714 +0.01(+0.07%)
Jan 17, 2019 8.651 8.720 8.651 8.715 184,064 +0.02(+0.27%)
Jan 16, 2019 8.662 8.726 8.610 8.691 235,869 +0.04(+0.47%)
Jan 15, 2019 8.592 8.662 8.581 8.651 143,486 +0.08(+0.88%)
Jan 14, 2019 8.575 8.598 8.558 8.575 102,412 -0.02(-0.27%)
Jan 11, 2019 8.639 8.645 8.546 8.598 214,523 -0.03(-0.40%)
Jan 10, 2019 8.680 8.680 8.594 8.633 268,137 -0.06(-0.64%)
Jan 09, 2019 8.706 8.723 8.631 8.688 197,001 +0.01(+0.13%)
Jan 08, 2019 8.648 8.717 8.596 8.677 322,187 +0.11(+1.28%)
Jan 07, 2019 8.406 8.573 8.406 8.567 385,487 +0.22(+2.70%)
Jan 04, 2019 8.296 8.388 8.285 8.342 356,025 +0.05(+0.56%)
Jan 03, 2019 8.325 8.337 8.267 8.296 290,010 -0.04(-0.48%)
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.