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, 2019 9.358 9.358 9.232 9.232 174,878 -0.09(-0.96%)
Mar 28, 2019 9.298 9.346 9.280 9.322 139,747 +0.05(+0.51%)
Mar 27, 2019 9.352 9.382 9.274 9.274 123,746 -0.09(-0.96%)
Mar 26, 2019 9.358 9.382 9.340 9.364 99,236 -0.01(-0.06%)
Mar 25, 2019 9.393 9.393 9.298 9.370 109,155 +0.01(+0.06%)
Mar 22, 2019 9.393 9.393 9.310 9.364 117,033 -0.02(-0.19%)
Mar 21, 2019 9.340 9.423 9.274 9.382 139,933 +0.05(+0.58%)
Mar 20, 2019 9.328 9.346 9.304 9.328 129,018 +0.00(+0.00%)
Mar 19, 2019 9.328 9.358 9.316 9.328 99,684 +0.02(+0.19%)
Mar 18, 2019 9.256 9.310 9.256 9.310 100,574 +0.05(+0.58%)
Mar 15, 2019 9.340 9.340 9.244 9.256 168,842 -0.05(-0.51%)
Mar 14, 2019 9.423 9.423 9.292 9.304 139,267 -0.06(-0.61%)
Mar 13, 2019 9.390 9.390 9.337 9.361 109,369 +0.01(+0.13%)
Mar 12, 2019 9.349 9.349 9.313 9.349 123,072 +0.04(+0.38%)
Mar 11, 2019 9.355 9.402 9.302 9.313 222,959 +0.00(+0.00%)
Mar 08, 2019 9.284 9.378 9.266 9.313 197,904 +0.01(+0.13%)
Mar 07, 2019 9.266 9.325 9.219 9.302 171,755 +0.04(+0.38%)
Mar 06, 2019 9.331 9.343 9.248 9.266 164,201 -0.08(-0.82%)
Mar 05, 2019 9.349 9.367 9.325 9.343 146,116 +0.02(+0.25%)
Mar 04, 2019 9.319 9.361 9.307 9.319 171,586 +0.01(+0.06%)
Mar 01, 2019 9.367 9.402 9.284 9.313 171,708 -0.02(-0.25%)
Feb 28, 2019 9.290 9.337 9.254 9.337 317,559 +0.04(+0.45%)
Feb 27, 2019 9.272 9.296 9.260 9.296 98,453 +0.01(+0.06%)
Feb 26, 2019 9.248 9.290 9.228 9.290 263,102 +0.05(+0.51%)
Feb 25, 2019 9.242 9.248 9.136 9.242 222,496 +0.07(+0.71%)
Feb 22, 2019 9.029 9.177 9.023 9.177 494,000 +0.17(+1.91%)
Feb 21, 2019 9.006 9.029 8.944 9.006 232,267 +0.02(+0.20%)
Feb 20, 2019 9.071 9.071 8.976 8.988 250,133 -0.07(-0.72%)
Feb 19, 2019 9.094 9.148 9.035 9.053 212,041 -0.03(-0.33%)
Feb 15, 2019 9.148 9.195 9.059 9.083 205,678 -0.01(-0.13%)
Feb 14, 2019 9.124 9.151 9.071 9.094 221,478 +0.00(+0.03%)
Feb 13, 2019 9.086 9.109 8.992 9.091 244,983 +0.04(+0.45%)
Feb 12, 2019 9.091 9.091 9.009 9.050 155,753 +0.04(+0.46%)
Feb 11, 2019 9.021 9.062 8.956 9.009 153,779 +0.03(+0.33%)
Feb 08, 2019 8.915 8.980 8.904 8.980 95,582 +0.05(+0.53%)
Feb 07, 2019 8.962 8.968 8.898 8.933 186,551 -0.02(-0.26%)
Feb 06, 2019 8.945 8.956 8.910 8.956 166,925 +0.01(+0.13%)
Feb 05, 2019 8.863 8.962 8.863 8.945 193,688 +0.08(+0.93%)
Feb 04, 2019 8.810 8.868 8.810 8.863 160,376 +0.05(+0.53%)
Feb 01, 2019 8.816 8.886 8.816 8.816 192,699 +0.01(+0.13%)
Jan 31, 2019 8.816 8.839 8.792 8.804 320,786 +0.00(+0.00%)
Jan 30, 2019 8.810 8.839 8.775 8.804 228,778 +0.03(+0.33%)
Jan 29, 2019 8.810 8.816 8.775 8.775 231,388 -0.04(-0.40%)
Jan 28, 2019 8.763 8.810 8.757 8.810 122,306 +0.01(+0.07%)
Jan 25, 2019 8.780 8.827 8.780 8.804 157,600 +0.03(+0.33%)
Jan 24, 2019 8.821 8.827 8.763 8.775 199,657 +0.01(+0.07%)
Jan 23, 2019 8.792 8.833 8.769 8.769 179,009 -0.01(-0.13%)
Jan 22, 2019 8.786 8.827 8.764 8.780 184,899 -0.02(-0.20%)
Jan 18, 2019 8.816 8.827 8.769 8.798 240,575 +0.01(+0.07%)
Jan 17, 2019 8.728 8.798 8.728 8.792 182,442 +0.02(+0.27%)
Jan 16, 2019 8.739 8.804 8.687 8.769 233,791 +0.04(+0.47%)
Jan 15, 2019 8.669 8.739 8.657 8.728 142,222 +0.08(+0.88%)
Jan 14, 2019 8.651 8.675 8.634 8.651 101,510 -0.02(-0.27%)
Jan 11, 2019 8.716 8.722 8.622 8.675 212,633 -0.04(-0.40%)
Jan 10, 2019 8.757 8.757 8.671 8.710 265,774 -0.06(-0.64%)
Jan 09, 2019 8.783 8.801 8.708 8.766 195,265 +0.01(+0.13%)
Jan 08, 2019 8.725 8.795 8.673 8.754 319,348 +0.11(+1.28%)
Jan 07, 2019 8.481 8.649 8.481 8.643 382,090 +0.23(+2.70%)
Jan 04, 2019 8.370 8.463 8.358 8.416 352,888 +0.05(+0.56%)
Jan 03, 2019 8.399 8.411 8.341 8.370 287,454 -0.04(-0.48%)
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.