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 +0.01 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2018 8.742 8.770 8.656 8.696 274,778 -0.07(-0.78%)
Nov 29, 2018 8.759 8.765 8.724 8.765 157,001 -0.01(-0.07%)
Nov 28, 2018 8.702 8.773 8.662 8.770 289,635 +0.06(+0.66%)
Nov 27, 2018 8.730 8.743 8.644 8.713 141,077 -0.07(-0.78%)
Nov 26, 2018 8.805 8.872 8.730 8.782 164,646 +0.01(+0.13%)
Nov 23, 2018 8.702 8.770 8.624 8.770 51,564 +0.08(+0.92%)
Nov 21, 2018 8.690 8.690 8.690 0 +0.03(+0.40%)
Nov 20, 2018 8.724 8.724 8.559 8.656 345,047 -0.16(-1.82%)
Nov 19, 2018 8.925 8.959 8.742 8.816 204,818 -0.09(-0.96%)
Nov 16, 2018 8.982 8.988 8.896 8.902 121,307 -0.09(-0.95%)
Nov 15, 2018 9.062 9.091 8.988 8.988 176,251 -0.10(-1.13%)
Nov 14, 2018 9.154 9.154 9.068 9.091 72,866 -0.04(-0.44%)
Nov 13, 2018 9.119 9.154 9.096 9.131 48,247 +0.01(+0.13%)
Nov 12, 2018 9.154 9.154 9.068 9.119 97,598 -0.06(-0.69%)
Nov 09, 2018 9.171 9.188 9.125 9.182 89,320 +0.03(+0.31%)
Nov 08, 2018 9.142 9.194 9.131 9.154 70,372 -0.01(-0.09%)
Nov 07, 2018 9.117 9.168 9.105 9.162 174,995 +0.07(+0.81%)
Nov 06, 2018 9.060 9.139 9.060 9.088 76,102 -0.01(-0.06%)
Nov 05, 2018 9.020 9.094 8.981 9.094 86,224 +0.09(+0.95%)
Nov 02, 2018 9.032 9.032 8.998 9.009 103,229 -0.01(-0.06%)
Nov 01, 2018 8.969 9.066 8.969 9.015 125,011 +0.06(+0.70%)
Oct 31, 2018 8.907 9.014 8.844 8.952 131,732 +0.05(+0.57%)
Oct 30, 2018 8.907 8.911 8.839 8.901 163,176 -0.02(-0.19%)
Oct 29, 2018 9.009 9.032 8.907 8.918 186,926 -0.09(-1.01%)
Oct 26, 2018 9.083 9.083 8.975 9.009 164,709 -0.09(-1.00%)
Oct 25, 2018 9.094 9.168 9.071 9.100 203,066 +0.01(+0.12%)
Oct 24, 2018 9.122 9.122 9.054 9.088 159,963 +0.02(+0.19%)
Oct 23, 2018 9.037 9.077 8.998 9.071 129,785 +0.01(+0.13%)
Oct 22, 2018 9.083 9.094 9.032 9.060 150,561 -0.01(-0.13%)
Oct 19, 2018 9.191 9.196 9.066 9.071 129,125 -0.12(-1.30%)
Oct 18, 2018 9.230 9.232 9.168 9.191 73,840 -0.05(-0.49%)
Oct 17, 2018 9.259 9.259 9.208 9.236 83,837 +0.01(+0.06%)
Oct 16, 2018 9.151 9.242 9.132 9.230 131,864 +0.10(+1.12%)
Oct 15, 2018 9.077 9.128 9.032 9.128 104,899 +0.09(+0.94%)
Oct 12, 2018 9.049 9.139 9.009 9.043 171,051 +0.03(+0.31%)
Oct 11, 2018 9.066 9.088 8.963 9.015 254,927 -0.08(-0.84%)
Oct 10, 2018 9.164 9.164 9.029 9.091 270,234 -0.06(-0.68%)
Oct 09, 2018 9.148 9.170 9.114 9.153 141,972 +0.08(+0.87%)
Oct 08, 2018 9.074 9.176 9.018 9.074 194,162 +0.00(+0.00%)
Oct 05, 2018 9.198 9.255 8.990 9.074 423,065 -0.16(-1.71%)
Oct 04, 2018 9.300 9.314 9.204 9.232 186,349 -0.11(-1.21%)
Oct 03, 2018 9.322 9.362 9.322 9.345 160,264 +0.02(+0.24%)
Oct 02, 2018 9.294 9.322 9.283 9.322 86,219 +0.03(+0.30%)
Oct 01, 2018 9.288 9.294 9.242 9.294 128,036 +0.05(+0.55%)
Sep 28, 2018 9.238 9.266 9.209 9.243 252,809 +0.02(+0.18%)
Sep 27, 2018 9.193 9.226 9.181 9.226 286,913 -0.01(-0.06%)
Sep 26, 2018 9.362 9.362 9.215 9.232 198,670 -0.12(-1.27%)
Sep 25, 2018 9.328 9.350 9.317 9.350 76,080 +0.04(+0.42%)
Sep 24, 2018 9.266 9.323 9.266 9.311 132,701 +0.01(+0.06%)
Sep 21, 2018 9.350 9.350 9.288 9.305 132,085 -0.03(-0.36%)
Sep 20, 2018 9.322 9.345 9.294 9.339 176,565 +0.02(+0.24%)
Sep 19, 2018 9.232 9.322 9.232 9.316 175,991 +0.05(+0.49%)
Sep 18, 2018 9.367 9.367 9.232 9.271 386,819 -0.10(-1.03%)
Sep 17, 2018 9.384 9.401 9.333 9.367 149,926 +0.00(+0.00%)
Sep 14, 2018 9.424 9.424 9.362 9.367 176,291 -0.06(-0.60%)
Sep 13, 2018 9.424 9.435 9.401 9.424 110,522 +0.01(+0.09%)
Sep 12, 2018 9.398 9.415 9.348 9.415 163,886 +0.04(+0.42%)
Sep 11, 2018 9.359 9.387 9.348 9.376 95,952 +0.02(+0.18%)
Sep 10, 2018 9.281 9.365 9.281 9.359 152,083 +0.08(+0.84%)
Sep 07, 2018 9.292 9.314 9.281 9.281 199,431 -0.03(-0.36%)
Sep 06, 2018 9.365 9.382 9.309 9.314 206,566 -0.03(-0.36%)
Sep 05, 2018 9.409 9.421 9.348 9.348 325,665 -0.10(-1.01%)
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.