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

KKR Income Opportunities Fund (NY: KIO )

13.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 29, 2018 8.546 8.546 8.546 0 +0.03(+0.32%)
Mar 28, 2018 8.508 8.530 8.492 8.519 100,102 +0.02(+0.19%)
Mar 27, 2018 8.519 8.532 8.481 8.503 122,076 -0.02(-0.25%)
Mar 26, 2018 8.556 8.556 8.486 8.524 126,433 +0.03(+0.32%)
Mar 23, 2018 8.481 8.540 8.467 8.497 160,476 +0.03(+0.38%)
Mar 22, 2018 8.476 8.476 8.449 8.465 77,680 -0.04(-0.44%)
Mar 21, 2018 8.508 8.513 8.465 8.503 104,179 +0.02(+0.25%)
Mar 20, 2018 8.460 8.497 8.460 8.481 139,162 -0.01(-0.06%)
Mar 19, 2018 8.546 8.546 8.422 8.486 376,324 -0.06(-0.69%)
Mar 16, 2018 8.567 8.567 8.519 8.546 146,749 -0.01(-0.06%)
Mar 15, 2018 8.519 8.551 8.519 8.551 95,863 +0.02(+0.25%)
Mar 14, 2018 8.573 8.573 8.508 8.530 102,322 +0.00(+0.00%)
Mar 13, 2018 8.519 8.530 8.508 8.530 109,252 +0.02(+0.19%)
Mar 12, 2018 8.519 8.519 8.476 8.513 174,547 +0.03(+0.32%)
Mar 09, 2018 8.546 8.546 8.470 8.486 358,889 +0.02(+0.19%)
Mar 08, 2018 8.519 8.519 8.449 8.470 188,192 +0.01(+0.16%)
Mar 07, 2018 8.436 8.457 141,103 +0.00(+0.00%)
Mar 06, 2018 8.462 8.462 8.414 8.457 197,376 +0.02(+0.19%)
Mar 05, 2018 8.393 8.441 8.393 8.441 177,777 +0.05(+0.57%)
Mar 02, 2018 8.387 8.416 8.382 8.393 121,780 +0.00(+0.00%)
Mar 01, 2018 8.441 8.446 8.377 8.393 192,334 -0.04(-0.44%)
Feb 28, 2018 8.462 8.462 8.378 8.430 97,502 +0.01(+0.06%)
Feb 27, 2018 8.403 8.441 8.398 8.425 89,420 -0.01(-0.06%)
Feb 26, 2018 8.436 8.436 8.406 8.430 70,081 +0.00(+0.00%)
Feb 23, 2018 8.462 8.462 8.409 8.430 179,740 +0.02(+0.19%)
Feb 22, 2018 8.409 8.419 8.403 8.414 59,985 +0.01(+0.06%)
Feb 21, 2018 8.419 8.419 8.366 8.409 172,450 +0.04(+0.51%)
Feb 20, 2018 8.355 8.371 8.339 8.366 179,790 +0.02(+0.19%)
Feb 16, 2018 8.350 8.350 8.350 0 -0.01(-0.06%)
Feb 15, 2018 8.323 8.355 8.318 8.355 150,161 +0.03(+0.32%)
Feb 14, 2018 8.297 8.339 8.249 8.329 274,399 +0.00(+0.00%)
Feb 13, 2018 8.307 8.361 8.307 8.329 156,297 -0.03(-0.38%)
Feb 12, 2018 8.313 8.361 8.270 8.361 242,415 +0.04(+0.45%)
Feb 09, 2018 8.361 8.409 8.249 8.323 259,143 -0.04(-0.51%)
Feb 08, 2018 8.484 8.489 8.359 8.366 188,764 -0.02(-0.29%)
Feb 07, 2018 8.258 8.390 8.258 8.390 180,592 +0.10(+1.15%)
Feb 06, 2018 8.157 8.295 8.157 8.295 473,374 +0.13(+1.56%)
Feb 05, 2018 8.385 8.385 8.146 8.168 498,638 -0.19(-2.22%)
Feb 02, 2018 8.448 8.448 8.348 8.353 162,773 -0.10(-1.13%)
Feb 01, 2018 8.485 8.485 8.427 8.448 103,745 +0.00(+0.00%)
Jan 31, 2018 8.390 8.480 8.385 8.448 297,551 +0.03(+0.38%)
Jan 30, 2018 8.491 8.533 8.385 8.417 187,258 -0.08(-0.94%)
Jan 29, 2018 8.554 8.564 8.475 8.496 164,284 -0.06(-0.68%)
Jan 26, 2018 8.570 8.570 8.528 8.554 99,242 +0.01(+0.13%)
Jan 25, 2018 8.576 8.576 8.517 8.544 115,526 -0.01(-0.13%)
Jan 24, 2018 8.570 8.570 8.549 8.554 278,217 +0.02(+0.19%)
Jan 23, 2018 8.523 8.560 8.510 8.538 175,970 +0.03(+0.31%)
Jan 22, 2018 8.475 8.517 8.472 8.512 115,839 +0.05(+0.56%)
Jan 19, 2018 8.480 8.501 8.448 8.464 147,494 +0.03(+0.31%)
Jan 18, 2018 8.501 8.523 8.422 8.438 224,242 -0.05(-0.62%)
Jan 17, 2018 8.480 8.518 8.464 8.491 153,464 +0.02(+0.19%)
Jan 16, 2018 8.512 8.512 8.448 8.475 218,237 +0.01(+0.13%)
Jan 12, 2018 8.464 8.464 8.464 0 +0.03(+0.31%)
Jan 11, 2018 8.432 8.459 8.398 8.438 229,897 +0.07(+0.85%)
Jan 10, 2018 8.461 8.366 8.366 282,728 -0.06(-0.75%)
Jan 09, 2018 8.508 8.508 8.387 8.429 212,918 -0.03(-0.31%)
Jan 08, 2018 8.482 8.482 8.408 8.456 289,040 -0.01(-0.06%)
Jan 05, 2018 8.466 8.466 8.440 8.461 144,709 -0.01(-0.06%)
Jan 04, 2018 8.440 8.466 8.435 8.466 147,516 +0.04(+0.50%)
Jan 03, 2018 8.466 8.466 8.414 8.424 215,871 -0.01(-0.12%)
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.