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 31, 2020 6.649 7.004 6.649 7.004 697,569 +0.41(+6.18%)
Mar 30, 2020 6.649 6.728 6.537 6.596 442,395 -0.11(-1.57%)
Mar 27, 2020 6.721 6.813 6.459 6.702 347,781 -0.25(-3.59%)
Mar 26, 2020 6.964 7.116 6.702 6.951 429,741 +0.06(+0.86%)
Mar 25, 2020 6.393 7.221 6.373 6.892 261,752 +0.42(+6.50%)
Mar 24, 2020 6.531 6.675 6.281 6.472 380,590 +0.10(+1.55%)
Mar 23, 2020 6.682 6.846 6.150 6.373 632,408 -0.37(-5.46%)
Mar 20, 2020 6.143 6.991 6.143 6.741 512,768 +0.70(+11.52%)
Mar 19, 2020 5.703 6.288 5.493 6.045 531,220 +0.09(+1.55%)
Mar 18, 2020 7.260 7.260 5.890 5.953 1,113,801 -1.46(-19.68%)
Mar 17, 2020 7.280 7.628 6.899 7.411 534,673 +0.00(+0.00%)
Mar 16, 2020 6.846 7.628 6.846 7.411 481,882 -0.84(-10.19%)
Mar 13, 2020 8.259 8.331 8.055 8.252 284,922 +0.20(+2.53%)
Mar 12, 2020 8.587 8.587 7.043 8.049 956,995 -0.86(-9.69%)
Mar 11, 2020 8.958 9.147 8.802 8.912 206,724 -0.27(-2.98%)
Mar 10, 2020 9.375 9.441 9.062 9.186 252,350 -0.03(-0.28%)
Mar 09, 2020 9.570 9.570 9.030 9.212 280,477 -0.64(-6.54%)
Mar 06, 2020 9.668 9.873 9.668 9.856 205,983 -0.05(-0.46%)
Mar 05, 2020 10.05 10.08 9.856 9.902 148,624 -0.25(-2.44%)
Mar 04, 2020 10.08 10.25 10.06 10.15 237,630 +0.21(+2.10%)
Mar 03, 2020 9.915 10.14 9.883 9.941 413,981 +0.10(+1.06%)
Mar 02, 2020 9.375 9.843 9.355 9.837 459,950 +0.48(+5.08%)
Feb 28, 2020 9.661 9.685 9.362 9.362 518,876 -0.49(-5.02%)
Feb 27, 2020 10.07 10.07 9.648 9.856 383,350 -0.29(-2.82%)
Feb 26, 2020 9.928 10.16 9.928 10.14 173,318 +0.23(+2.37%)
Feb 25, 2020 10.39 10.43 9.866 9.909 447,783 -0.44(-4.28%)
Feb 24, 2020 10.55 10.55 10.30 10.35 212,831 -0.23(-2.21%)
Feb 21, 2020 10.60 10.61 10.55 10.59 74,805 -0.02(-0.18%)
Feb 20, 2020 10.55 10.61 10.55 10.61 150,472 +0.05(+0.49%)
Feb 19, 2020 10.55 10.59 10.55 10.55 101,159 +0.01(+0.06%)
Feb 18, 2020 10.54 10.57 10.51 10.55 202,410 +0.01(+0.06%)
Feb 14, 2020 10.50 10.54 10.49 10.54 105,526 +0.04(+0.37%)
Feb 13, 2020 10.52 10.56 10.47 10.50 144,915 -0.06(-0.52%)
Feb 12, 2020 10.51 10.58 10.50 10.56 313,148 +0.06(+0.55%)
Feb 11, 2020 10.49 10.53 10.49 10.50 161,463 +0.02(+0.19%)
Feb 10, 2020 10.49 10.49 10.47 10.48 120,942 -0.01(-0.06%)
Feb 07, 2020 10.45 10.49 10.44 10.49 161,754 +0.05(+0.50%)
Feb 06, 2020 10.40 10.43 10.39 10.43 166,622 +0.04(+0.37%)
Feb 05, 2020 10.37 10.41 10.34 10.39 180,876 +0.05(+0.50%)
Feb 04, 2020 10.36 10.36 10.30 10.34 226,764 +0.08(+0.75%)
Feb 03, 2020 10.20 10.27 10.20 10.27 126,369 +0.11(+1.08%)
Jan 31, 2020 10.23 10.25 10.12 10.16 161,754 -0.08(-0.82%)
Jan 30, 2020 10.24 10.26 10.21 10.24 106,390 +0.00(+0.00%)
Jan 29, 2020 10.23 10.29 10.22 10.24 145,824 +0.00(+0.00%)
Jan 28, 2020 10.21 10.26 10.21 10.24 86,612 +0.03(+0.25%)
Jan 27, 2020 10.29 10.30 10.13 10.21 290,312 -0.11(-1.06%)
Jan 24, 2020 10.34 10.36 10.29 10.32 161,135 -0.01(-0.13%)
Jan 23, 2020 10.32 10.35 10.29 10.34 140,942 +0.02(+0.19%)
Jan 22, 2020 10.28 10.32 10.27 10.32 114,430 +0.06(+0.63%)
Jan 21, 2020 10.27 10.30 10.23 10.25 209,436 +0.00(+0.00%)
Jan 17, 2020 10.32 10.33 10.24 10.25 167,326 -0.03(-0.25%)
Jan 16, 2020 10.28 10.30 10.27 10.28 116,470 +0.01(+0.06%)
Jan 15, 2020 10.30 10.32 10.26 10.27 120,523 -0.04(-0.38%)
Jan 14, 2020 10.27 10.32 10.25 10.31 120,318 +0.05(+0.50%)
Jan 13, 2020 10.33 10.34 10.26 10.26 151,632 -0.05(-0.44%)
Jan 10, 2020 10.30 10.38 10.27 10.30 197,974 -0.01(-0.06%)
Jan 09, 2020 10.31 10.33 10.24 10.31 149,143 +0.01(+0.09%)
Jan 08, 2020 10.24 10.31 10.21 10.30 193,065 +0.08(+0.75%)
Jan 07, 2020 10.24 10.24 10.17 10.22 130,176 -0.01(-0.06%)
Jan 06, 2020 10.16 10.23 10.06 10.23 268,439 +0.07(+0.69%)
Jan 03, 2020 10.24 10.24 10.09 10.16 166,922 -0.04(-0.44%)
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.