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

KKR Income Opportunities Fund (NY: KIO )

13.38 +0.06 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 29, 2017 9.228 9.248 9.146 9.166 143,222 -0.04(-0.44%)
Sep 28, 2017 9.192 9.207 9.130 9.207 135,744 +0.06(+0.67%)
Sep 27, 2017 9.095 9.146 9.095 9.146 102,964 +0.09(+0.96%)
Sep 26, 2017 9.089 9.115 9.048 9.059 127,943 +0.00(+0.00%)
Sep 25, 2017 9.054 9.059 9.013 9.059 133,323 +0.03(+0.34%)
Sep 22, 2017 8.977 9.043 8.972 9.028 126,671 +0.06(+0.69%)
Sep 21, 2017 8.972 8.982 8.926 8.966 81,676 +0.03(+0.29%)
Sep 20, 2017 8.961 8.961 8.920 8.941 79,938 +0.03(+0.34%)
Sep 19, 2017 8.946 8.972 8.910 8.910 258,975 -0.04(-0.40%)
Sep 18, 2017 9.023 9.023 8.936 8.946 169,649 -0.02(-0.17%)
Sep 15, 2017 9.079 9.079 8.956 8.961 116,818 -0.05(-0.54%)
Sep 14, 2017 9.010 9.015 8.969 9.010 155,467 +0.03(+0.34%)
Sep 13, 2017 8.949 8.985 8.944 8.980 96,448 +0.06(+0.63%)
Sep 12, 2017 8.929 8.964 8.913 8.924 140,304 +0.02(+0.17%)
Sep 11, 2017 8.898 8.944 8.893 8.908 113,842 +0.04(+0.46%)
Sep 08, 2017 8.903 8.924 8.863 8.868 106,673 -0.04(-0.46%)
Sep 07, 2017 8.888 8.944 8.873 8.908 115,578 +0.01(+0.06%)
Sep 06, 2017 8.883 8.903 8.837 8.903 68,889 +0.04(+0.40%)
Sep 05, 2017 8.863 8.878 8.837 8.868 77,586 +0.00(+0.00%)
Sep 01, 2017 8.878 8.893 8.852 8.868 94,061 +0.03(+0.34%)
Aug 31, 2017 8.908 8.908 8.837 8.837 157,282 -0.07(-0.80%)
Aug 30, 2017 8.832 8.908 8.827 8.908 120,816 +0.09(+0.98%)
Aug 29, 2017 8.827 8.883 8.807 8.822 142,843 -0.05(-0.52%)
Aug 28, 2017 8.913 8.913 8.827 8.868 104,974 -0.03(-0.29%)
Aug 25, 2017 8.893 8.898 8.822 8.893 62,035 +0.05(+0.58%)
Aug 24, 2017 8.837 8.863 8.807 8.842 112,798 +0.03(+0.29%)
Aug 23, 2017 8.746 8.863 8.730 8.817 278,608 +0.02(+0.23%)
Aug 22, 2017 8.695 8.802 8.695 8.796 74,705 +0.11(+1.23%)
Aug 21, 2017 8.725 8.741 8.680 8.690 94,285 -0.04(-0.47%)
Aug 18, 2017 8.741 8.741 8.685 8.730 84,686 -0.01(-0.06%)
Aug 17, 2017 8.786 8.791 8.715 8.735 233,708 -0.06(-0.69%)
Aug 16, 2017 8.796 8.796 8.771 8.796 54,206 +0.03(+0.35%)
Aug 15, 2017 8.781 8.796 8.741 8.766 64,354 -0.05(-0.58%)
Aug 14, 2017 8.786 8.822 8.761 8.817 76,107 +0.07(+0.76%)
Aug 11, 2017 8.644 8.868 8.146 8.751 461,464 +0.01(+0.12%)
Aug 10, 2017 8.898 8.898 8.593 8.741 246,928 -0.17(-1.91%)
Aug 09, 2017 8.876 8.911 8.845 8.911 78,286 +0.02(+0.17%)
Aug 08, 2017 8.926 8.926 8.870 8.896 58,259 -0.03(-0.28%)
Aug 07, 2017 8.926 8.840 8.921 103,562 +0.05(+0.51%)
Aug 04, 2017 8.951 8.956 8.850 8.876 112,962 -0.07(-0.79%)
Aug 03, 2017 8.956 8.961 8.916 8.946 99,901 +0.01(+0.06%)
Aug 02, 2017 8.931 8.941 8.901 8.941 87,056 +0.02(+0.23%)
Aug 01, 2017 8.901 8.936 8.886 8.921 131,894 +0.06(+0.68%)
Jul 31, 2017 8.865 8.865 8.810 8.860 170,710 +0.01(+0.06%)
Jul 28, 2017 8.790 8.925 8.739 8.855 101,215 +0.06(+0.63%)
Jul 27, 2017 8.891 8.891 8.770 8.800 90,247 -0.09(-1.02%)
Jul 26, 2017 8.916 8.926 8.870 8.891 99,339 -0.02(-0.17%)
Jul 25, 2017 8.931 8.931 8.860 8.906 81,184 +0.00(+0.00%)
Jul 24, 2017 8.916 8.936 8.850 8.906 83,547 +0.03(+0.28%)
Jul 21, 2017 8.865 8.921 8.865 8.881 142,608 +0.01(+0.11%)
Jul 20, 2017 8.870 8.881 8.830 8.870 90,590 +0.00(+0.04%)
Jul 19, 2017 8.870 8.886 8.825 8.867 179,408 -0.00(-0.04%)
Jul 18, 2017 8.860 8.876 8.835 8.870 68,091 +0.02(+0.17%)
Jul 17, 2017 8.921 8.921 8.850 8.855 53,752 -0.06(-0.68%)
Jul 14, 2017 8.911 8.921 8.881 8.916 55,856 +0.02(+0.23%)
Jul 13, 2017 8.931 8.936 8.881 8.896 77,303 -0.00(-0.03%)
Jul 12, 2017 8.913 8.943 8.883 8.898 95,276 +0.02(+0.23%)
Jul 11, 2017 8.913 8.923 8.853 8.878 72,420 -0.04(-0.45%)
Jul 10, 2017 8.943 8.943 8.853 8.918 82,358 +0.02(+0.23%)
Jul 07, 2017 8.848 8.918 8.823 8.898 125,046 +0.09(+1.02%)
Jul 06, 2017 8.813 8.863 8.769 8.808 75,179 +0.02(+0.17%)
Jul 05, 2017 8.863 8.876 8.773 8.793 89,717 -0.09(-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.