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

KKR Income Opportunities Fund (NY: KIO )

13.43 +0.03 (+0.19%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 14, 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 (%)
Oct 31, 2017 8.722 8.789 8.696 8.701 263,355 -0.02(-0.24%)
Oct 30, 2017 8.701 8.771 8.691 8.722 199,257 +0.06(+0.65%)
Oct 27, 2017 9.238 9.238 8.645 8.665 270,253 -0.13(-1.52%)
Oct 26, 2017 8.866 8.866 8.779 8.799 236,557 -0.01(-0.12%)
Oct 25, 2017 8.949 8.949 8.774 8.810 184,519 -0.11(-1.21%)
Oct 24, 2017 8.835 8.970 8.830 8.918 165,484 +0.10(+1.11%)
Oct 23, 2017 8.799 8.856 8.717 8.820 423,450 +0.13(+1.48%)
Oct 20, 2017 8.753 8.753 8.676 8.691 199,046 -0.03(-0.30%)
Oct 19, 2017 8.583 8.820 8.583 8.717 338,231 +0.06(+0.66%)
Oct 18, 2017 8.645 8.732 8.593 8.660 952,360 -0.55(-5.99%)
Oct 17, 2017 9.300 9.305 9.155 9.212 655,380 -0.10(-1.05%)
Oct 16, 2017 9.362 9.387 9.279 9.310 389,100 -0.02(-0.22%)
Oct 13, 2017 9.444 9.537 9.320 9.331 332,271 -0.06(-0.66%)
Oct 12, 2017 9.150 9.542 9.099 9.393 1,071,488 +0.06(+0.61%)
Oct 11, 2017 9.346 9.413 9.264 9.336 131,282 +0.02(+0.22%)
Oct 10, 2017 9.387 9.609 9.295 9.315 209,021 -0.07(-0.77%)
Oct 09, 2017 9.336 9.485 9.331 9.387 125,500 +0.05(+0.55%)
Oct 06, 2017 9.269 9.336 9.227 9.336 134,859 +0.07(+0.78%)
Oct 05, 2017 9.233 9.264 9.160 9.264 227,575 +0.05(+0.59%)
Oct 04, 2017 9.209 9.221 9.158 9.209 82,436 +0.02(+0.22%)
Oct 03, 2017 9.194 9.220 9.174 9.189 100,124 +0.02(+0.17%)
Oct 02, 2017 9.225 9.230 9.163 9.174 145,459 +0.01(+0.06%)
Sep 29, 2017 9.230 9.250 9.148 9.168 143,187 -0.04(-0.44%)
Sep 28, 2017 9.194 9.209 9.133 9.209 135,711 +0.06(+0.67%)
Sep 27, 2017 9.097 9.148 9.097 9.148 102,939 +0.09(+0.96%)
Sep 26, 2017 9.092 9.117 9.051 9.061 127,912 +0.00(+0.00%)
Sep 25, 2017 9.056 9.061 9.015 9.061 133,290 +0.03(+0.34%)
Sep 22, 2017 8.979 9.046 8.974 9.030 126,641 +0.06(+0.69%)
Sep 21, 2017 8.974 8.984 8.928 8.969 81,657 +0.03(+0.29%)
Sep 20, 2017 8.964 8.964 8.923 8.943 79,919 +0.03(+0.34%)
Sep 19, 2017 8.948 8.974 8.912 8.912 258,912 -0.04(-0.40%)
Sep 18, 2017 9.025 9.025 8.938 8.948 169,608 -0.02(-0.17%)
Sep 15, 2017 9.081 9.081 8.958 8.964 116,789 -0.05(-0.54%)
Sep 14, 2017 9.012 9.017 8.972 9.012 155,429 +0.03(+0.34%)
Sep 13, 2017 8.951 8.987 8.946 8.982 96,425 +0.06(+0.63%)
Sep 12, 2017 8.931 8.966 8.916 8.926 140,270 +0.02(+0.17%)
Sep 11, 2017 8.900 8.946 8.895 8.911 113,814 +0.04(+0.46%)
Sep 08, 2017 8.905 8.926 8.865 8.870 106,647 -0.04(-0.46%)
Sep 07, 2017 8.890 8.946 8.875 8.911 115,550 +0.01(+0.06%)
Sep 06, 2017 8.885 8.905 8.839 8.905 68,872 +0.04(+0.40%)
Sep 05, 2017 8.865 8.880 8.839 8.870 77,567 +0.00(+0.00%)
Sep 01, 2017 8.880 8.895 8.855 8.870 94,038 +0.03(+0.34%)
Aug 31, 2017 8.911 8.911 8.839 8.840 157,244 -0.07(-0.80%)
Aug 30, 2017 8.834 8.911 8.830 8.911 120,786 +0.09(+0.98%)
Aug 29, 2017 8.829 8.885 8.809 8.824 142,808 -0.05(-0.52%)
Aug 28, 2017 8.916 8.916 8.829 8.870 104,948 -0.03(-0.29%)
Aug 25, 2017 8.895 8.900 8.824 8.895 62,020 +0.05(+0.58%)
Aug 24, 2017 8.839 8.865 8.809 8.844 112,770 +0.03(+0.29%)
Aug 23, 2017 8.748 8.865 8.732 8.819 278,540 +0.02(+0.23%)
Aug 22, 2017 8.697 8.804 8.697 8.799 74,686 +0.11(+1.23%)
Aug 21, 2017 8.727 8.743 8.682 8.692 94,262 -0.04(-0.47%)
Aug 18, 2017 8.743 8.743 8.687 8.732 84,665 -0.01(-0.06%)
Aug 17, 2017 8.788 8.794 8.717 8.738 233,651 -0.06(-0.69%)
Aug 16, 2017 8.799 8.799 8.773 8.799 54,192 +0.03(+0.35%)
Aug 15, 2017 8.783 8.799 8.743 8.768 64,338 -0.05(-0.58%)
Aug 14, 2017 8.788 8.824 8.763 8.819 76,088 +0.07(+0.76%)
Aug 11, 2017 8.646 8.870 8.148 8.753 461,351 +0.01(+0.12%)
Aug 10, 2017 8.900 8.900 8.595 8.743 246,868 -0.17(-1.91%)
Aug 09, 2017 8.878 8.913 8.847 8.913 78,267 +0.02(+0.17%)
Aug 08, 2017 8.928 8.928 8.873 8.898 58,244 -0.03(-0.28%)
Aug 07, 2017 8.928 8.842 8.923 103,537 +0.05(+0.51%)
Aug 04, 2017 8.953 8.958 8.852 8.878 112,935 -0.07(-0.79%)
Aug 03, 2017 8.958 8.964 8.918 8.948 99,877 +0.01(+0.06%)
Aug 02, 2017 8.933 8.943 8.903 8.943 87,035 +0.02(+0.23%)
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.