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 (%)
May 31, 2017 8.811 8.930 8.756 8.866 210,084 +0.06(+0.68%)
May 30, 2017 8.706 8.806 8.696 8.806 134,850 +0.11(+1.32%)
May 26, 2017 8.786 8.806 8.676 8.691 163,056 -0.09(-1.07%)
May 25, 2017 8.791 8.801 8.741 8.785 141,427 -0.01(-0.07%)
May 24, 2017 8.781 8.791 8.721 8.791 132,457 +0.06(+0.74%)
May 23, 2017 8.776 8.776 8.711 8.726 326,786 +0.06(+0.75%)
May 22, 2017 8.612 8.686 8.597 8.662 92,535 +0.09(+1.05%)
May 19, 2017 8.662 8.662 8.537 8.572 67,703 -0.03(-0.40%)
May 18, 2017 8.632 8.632 8.568 8.607 86,876 +0.01(+0.12%)
May 17, 2017 8.691 8.696 8.562 8.597 139,179 -0.11(-1.31%)
May 16, 2017 8.736 8.771 8.711 8.711 299,295 -0.01(-0.11%)
May 15, 2017 8.806 8.821 8.711 8.721 125,201 -0.02(-0.28%)
May 12, 2017 8.681 8.748 8.672 8.746 86,641 +0.08(+0.98%)
May 11, 2017 8.696 8.726 8.652 8.662 119,749 -0.04(-0.43%)
May 10, 2017 8.748 8.763 8.699 8.699 89,787 -0.04(-0.51%)
May 09, 2017 8.719 8.768 8.697 8.743 97,437 +0.04(+0.45%)
May 08, 2017 8.699 8.768 8.684 8.704 112,158 +0.02(+0.23%)
May 05, 2017 8.679 8.714 8.654 8.684 87,446 +0.01(+0.11%)
May 04, 2017 8.699 8.719 8.633 8.674 168,251 -0.02(-0.28%)
May 03, 2017 8.649 8.729 8.649 8.699 179,405 +0.05(+0.57%)
May 02, 2017 8.635 8.654 8.627 8.649 87,594 +0.02(+0.23%)
May 01, 2017 8.605 8.640 8.600 8.630 92,373 +0.04(+0.46%)
Apr 28, 2017 8.635 8.635 8.570 8.590 114,180 +0.01(+0.17%)
Apr 27, 2017 8.560 8.595 8.541 8.575 92,262 +0.02(+0.29%)
Apr 26, 2017 8.570 8.570 8.496 8.551 87,887 +0.00(+0.00%)
Apr 25, 2017 8.590 8.605 8.521 8.551 210,723 -0.03(-0.40%)
Apr 24, 2017 8.620 8.620 8.556 8.585 114,592 +0.03(+0.35%)
Apr 21, 2017 8.551 8.575 8.541 8.556 87,560 +0.00(+0.00%)
Apr 20, 2017 8.570 8.575 8.541 8.556 51,621 +0.02(+0.23%)
Apr 19, 2017 8.511 8.560 8.491 8.536 109,043 +0.03(+0.35%)
Apr 18, 2017 8.452 8.516 8.452 8.506 104,691 +0.03(+0.35%)
Apr 17, 2017 8.486 8.501 8.452 8.476 75,588 +0.03(+0.35%)
Apr 13, 2017 8.407 8.496 8.407 8.447 79,123 +0.03(+0.32%)
Apr 12, 2017 8.444 8.444 8.356 8.420 173,297 -0.01(-0.12%)
Apr 11, 2017 8.410 8.444 8.410 8.429 108,897 +0.02(+0.29%)
Apr 10, 2017 8.371 8.415 8.366 8.405 107,481 +0.04(+0.47%)
Apr 07, 2017 8.356 8.400 8.330 8.366 118,274 +0.01(+0.18%)
Apr 06, 2017 8.351 8.370 8.341 8.351 117,669 +0.01(+0.18%)
Apr 05, 2017 8.321 8.361 8.302 8.336 79,275 +0.03(+0.35%)
Apr 04, 2017 8.346 8.356 8.263 8.307 158,973 -0.03(-0.41%)
Apr 03, 2017 8.356 8.380 8.277 8.341 173,570 -0.00(-0.06%)
Mar 31, 2017 8.258 8.351 8.248 8.346 121,786 +0.10(+1.19%)
Mar 30, 2017 8.243 8.248 8.204 8.248 130,474 +0.01(+0.18%)
Mar 29, 2017 8.248 8.263 8.199 8.233 141,140 +0.00(+0.00%)
Mar 28, 2017 8.272 8.296 8.209 8.233 143,139 -0.02(-0.24%)
Mar 27, 2017 8.253 8.282 8.228 8.253 77,906 -0.02(-0.24%)
Mar 24, 2017 8.287 8.292 8.253 8.272 89,395 +0.00(+0.00%)
Mar 23, 2017 8.238 8.292 8.238 8.272 151,534 +0.05(+0.66%)
Mar 22, 2017 8.263 8.263 8.209 8.218 137,577 -0.05(-0.59%)
Mar 21, 2017 8.312 8.316 8.224 8.268 88,229 -0.02(-0.24%)
Mar 20, 2017 8.292 8.297 8.263 8.287 90,475 +0.01(+0.18%)
Mar 17, 2017 8.317 8.317 8.268 8.272 114,274 +0.00(+0.00%)
Mar 16, 2017 8.282 8.287 8.238 8.272 102,991 +0.00(+0.00%)
Mar 15, 2017 8.184 8.272 8.164 8.272 75,919 +0.11(+1.32%)
Mar 14, 2017 8.179 8.199 8.096 8.164 156,845 -0.03(-0.36%)
Mar 13, 2017 8.204 8.218 8.164 8.194 70,854 +0.01(+0.18%)
Mar 10, 2017 8.125 8.199 8.115 8.179 76,457 +0.09(+1.15%)
Mar 09, 2017 8.199 8.223 8.047 8.086 279,482 -0.12(-1.46%)
Mar 08, 2017 8.265 8.304 8.192 8.206 182,861 -0.04(-0.53%)
Mar 07, 2017 8.274 8.284 8.231 8.250 144,225 -0.02(-0.24%)
Mar 06, 2017 8.308 8.376 8.240 8.269 150,599 -0.02(-0.29%)
Mar 03, 2017 8.362 8.367 8.245 8.294 117,793 -0.01(-0.18%)
Mar 02, 2017 8.343 8.396 8.250 8.308 98,781 -0.03(-0.41%)
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.