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 +0.11 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 8.624 8.624 8.624 0 +0.03(+0.32%)
Mar 28, 2018 8.586 8.607 8.569 8.597 99,195 +0.02(+0.19%)
Mar 27, 2018 8.597 8.610 8.559 8.580 120,970 -0.02(-0.25%)
Mar 26, 2018 8.635 8.635 8.564 8.602 125,288 +0.03(+0.32%)
Mar 23, 2018 8.559 8.618 8.545 8.575 159,023 +0.03(+0.38%)
Mar 22, 2018 8.553 8.553 8.526 8.542 76,977 -0.04(-0.44%)
Mar 21, 2018 8.586 8.591 8.542 8.580 103,236 +0.02(+0.25%)
Mar 20, 2018 8.537 8.575 8.537 8.559 137,902 -0.01(-0.06%)
Mar 19, 2018 8.624 8.624 8.499 8.564 372,916 -0.06(-0.69%)
Mar 16, 2018 8.645 8.645 8.597 8.624 145,421 -0.01(-0.06%)
Mar 15, 2018 8.597 8.629 8.597 8.629 94,995 +0.02(+0.25%)
Mar 14, 2018 8.651 8.651 8.586 8.607 101,396 +0.00(+0.00%)
Mar 13, 2018 8.597 8.607 8.586 8.607 108,263 +0.02(+0.19%)
Mar 12, 2018 8.597 8.597 8.553 8.591 172,967 +0.03(+0.32%)
Mar 09, 2018 8.624 8.624 8.548 8.564 355,640 +0.02(+0.19%)
Mar 08, 2018 8.597 8.597 8.526 8.548 186,488 +0.01(+0.16%)
Mar 07, 2018 8.513 8.534 139,825 +0.00(+0.00%)
Mar 06, 2018 8.540 8.540 8.491 8.534 195,589 +0.02(+0.19%)
Mar 05, 2018 8.469 8.518 8.469 8.518 176,167 +0.05(+0.57%)
Mar 02, 2018 8.464 8.493 8.459 8.469 120,678 +0.00(+0.00%)
Mar 01, 2018 8.518 8.523 8.454 8.469 190,593 -0.04(-0.44%)
Feb 28, 2018 8.540 8.540 8.455 8.507 96,619 +0.01(+0.06%)
Feb 27, 2018 8.480 8.518 8.475 8.502 88,610 -0.01(-0.06%)
Feb 26, 2018 8.513 8.513 8.483 8.507 69,446 +0.00(+0.00%)
Feb 23, 2018 8.540 8.540 8.486 8.507 178,112 +0.02(+0.19%)
Feb 22, 2018 8.486 8.496 8.480 8.491 59,442 +0.01(+0.06%)
Feb 21, 2018 8.496 8.496 8.443 8.486 170,888 +0.04(+0.51%)
Feb 20, 2018 8.432 8.448 8.416 8.443 178,162 +0.02(+0.19%)
Feb 16, 2018 8.426 8.426 8.426 0 -0.01(-0.06%)
Feb 15, 2018 8.399 8.432 8.394 8.432 148,801 +0.03(+0.32%)
Feb 14, 2018 8.373 8.416 8.324 8.405 271,915 +0.00(+0.00%)
Feb 13, 2018 8.383 8.437 8.383 8.405 154,882 -0.03(-0.38%)
Feb 12, 2018 8.389 8.437 8.346 8.437 240,220 +0.04(+0.45%)
Feb 09, 2018 8.437 8.486 8.324 8.399 256,797 -0.04(-0.51%)
Feb 08, 2018 8.561 8.566 8.436 8.443 187,055 -0.02(-0.29%)
Feb 07, 2018 8.333 8.467 8.333 8.467 178,957 +0.10(+1.15%)
Feb 06, 2018 8.232 8.371 8.232 8.371 469,088 +0.13(+1.56%)
Feb 05, 2018 8.461 8.461 8.221 8.242 494,124 -0.19(-2.22%)
Feb 02, 2018 8.526 8.526 8.424 8.429 161,300 -0.10(-1.13%)
Feb 01, 2018 8.563 8.563 8.504 8.526 102,806 +0.00(+0.00%)
Jan 31, 2018 8.467 8.558 8.461 8.526 294,857 +0.03(+0.38%)
Jan 30, 2018 8.568 8.611 8.461 8.494 185,562 -0.08(-0.94%)
Jan 29, 2018 8.632 8.643 8.552 8.574 162,796 -0.06(-0.68%)
Jan 26, 2018 8.649 8.649 8.606 8.632 98,344 +0.01(+0.13%)
Jan 25, 2018 8.654 8.654 8.595 8.622 114,480 -0.01(-0.13%)
Jan 24, 2018 8.649 8.649 8.627 8.632 275,698 +0.02(+0.19%)
Jan 23, 2018 8.600 8.638 8.588 8.616 174,377 +0.03(+0.31%)
Jan 22, 2018 8.552 8.595 8.550 8.590 114,790 +0.05(+0.56%)
Jan 19, 2018 8.558 8.579 8.526 8.542 146,159 +0.03(+0.31%)
Jan 18, 2018 8.579 8.600 8.499 8.515 222,212 -0.05(-0.62%)
Jan 17, 2018 8.558 8.596 8.542 8.568 152,074 +0.02(+0.19%)
Jan 16, 2018 8.590 8.590 8.526 8.552 216,261 +0.01(+0.13%)
Jan 12, 2018 8.542 8.542 8.542 0 +0.03(+0.31%)
Jan 11, 2018 8.510 8.536 8.475 8.515 227,815 +0.07(+0.85%)
Jan 10, 2018 8.538 8.443 8.443 280,169 -0.06(-0.75%)
Jan 09, 2018 8.586 8.586 8.464 8.506 210,990 -0.03(-0.31%)
Jan 08, 2018 8.559 8.559 8.485 8.533 286,423 -0.01(-0.06%)
Jan 05, 2018 8.543 8.543 8.517 8.538 143,399 -0.01(-0.06%)
Jan 04, 2018 8.517 8.543 8.512 8.543 146,180 +0.04(+0.50%)
Jan 03, 2018 8.543 8.543 8.490 8.501 213,916 -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.