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

KKR Income Opportunities Fund (NY: KIO )

14.79 +0.06 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2018 8.667 8.772 8.607 8.712 135,370 +0.05(+0.57%)
Oct 30, 2018 8.667 8.671 8.601 8.662 167,682 -0.02(-0.19%)
Oct 29, 2018 8.767 8.789 8.667 8.678 192,088 -0.09(-1.01%)
Oct 26, 2018 8.839 8.839 8.734 8.767 169,257 -0.09(-1.00%)
Oct 25, 2018 8.850 8.921 8.828 8.855 208,674 +0.01(+0.12%)
Oct 24, 2018 8.877 8.877 8.811 8.844 164,381 +0.02(+0.19%)
Oct 23, 2018 8.794 8.833 8.756 8.828 133,369 +0.01(+0.13%)
Oct 22, 2018 8.839 8.850 8.789 8.816 154,719 -0.01(-0.13%)
Oct 19, 2018 8.944 8.949 8.822 8.828 132,690 -0.12(-1.30%)
Oct 18, 2018 8.982 8.984 8.921 8.944 75,880 -0.04(-0.49%)
Oct 17, 2018 9.010 9.010 8.960 8.988 86,153 +0.01(+0.06%)
Oct 16, 2018 8.905 8.993 8.887 8.982 135,505 +0.10(+1.12%)
Oct 15, 2018 8.833 8.883 8.789 8.883 107,796 +0.08(+0.94%)
Oct 12, 2018 8.805 8.894 8.767 8.800 175,774 +0.03(+0.31%)
Oct 11, 2018 8.822 8.844 8.723 8.772 261,967 -0.07(-0.84%)
Oct 10, 2018 8.918 8.918 8.787 8.847 277,696 -0.06(-0.68%)
Oct 09, 2018 8.902 8.924 8.869 8.907 145,893 +0.08(+0.87%)
Oct 08, 2018 8.830 8.929 8.776 8.830 199,524 +0.00(+0.00%)
Oct 05, 2018 8.951 9.006 8.748 8.830 434,748 -0.15(-1.71%)
Oct 04, 2018 9.050 9.064 8.957 8.984 191,495 -0.11(-1.21%)
Oct 03, 2018 9.072 9.110 9.072 9.094 164,689 +0.02(+0.24%)
Oct 02, 2018 9.044 9.072 9.033 9.072 88,600 +0.03(+0.30%)
Oct 01, 2018 9.039 9.044 8.994 9.044 131,571 +0.05(+0.55%)
Sep 28, 2018 8.989 9.017 8.962 8.995 259,790 +0.02(+0.18%)
Sep 27, 2018 8.946 8.978 8.935 8.978 294,836 -0.01(-0.06%)
Sep 26, 2018 9.110 9.110 8.967 8.984 204,156 -0.12(-1.27%)
Sep 25, 2018 9.077 9.099 9.067 9.099 78,181 +0.04(+0.42%)
Sep 24, 2018 9.017 9.073 9.017 9.061 136,366 +0.01(+0.06%)
Sep 21, 2018 9.099 9.099 9.039 9.055 135,733 -0.03(-0.36%)
Sep 20, 2018 9.072 9.094 9.044 9.088 181,441 +0.02(+0.24%)
Sep 19, 2018 8.984 9.072 8.984 9.066 180,851 +0.04(+0.49%)
Sep 18, 2018 9.115 9.115 8.984 9.022 397,501 -0.09(-1.03%)
Sep 17, 2018 9.132 9.148 9.083 9.115 154,066 +0.00(+0.00%)
Sep 14, 2018 9.170 9.170 9.110 9.115 181,160 -0.05(-0.60%)
Sep 13, 2018 9.170 9.181 9.148 9.170 113,574 +0.01(+0.09%)
Sep 12, 2018 9.146 9.162 9.097 9.162 168,411 +0.04(+0.42%)
Sep 11, 2018 9.108 9.135 9.097 9.124 98,602 +0.02(+0.18%)
Sep 10, 2018 9.031 9.113 9.031 9.108 156,282 +0.08(+0.84%)
Sep 07, 2018 9.042 9.064 9.031 9.031 204,938 -0.03(-0.36%)
Sep 06, 2018 9.113 9.129 9.059 9.064 212,270 -0.03(-0.36%)
Sep 05, 2018 9.157 9.167 9.097 9.097 334,658 -0.09(-1.01%)
Sep 04, 2018 9.151 9.195 9.140 9.189 176,377 +0.01(+0.06%)
Aug 31, 2018 9.184 9.184 9.184 0 +0.00(+0.00%)
Aug 30, 2018 9.113 9.184 9.113 9.184 123,431 +0.06(+0.66%)
Aug 29, 2018 9.146 9.206 9.124 9.124 169,729 -0.03(-0.36%)
Aug 28, 2018 9.206 9.206 9.135 9.157 70,282 -0.04(-0.41%)
Aug 27, 2018 9.211 9.211 9.183 9.195 96,716 +0.04(+0.39%)
Aug 24, 2018 9.211 9.220 9.140 9.159 115,427 -0.02(-0.27%)
Aug 23, 2018 9.167 9.184 9.151 9.184 106,956 +0.02(+0.24%)
Aug 22, 2018 9.129 9.162 9.122 9.162 81,142 +0.05(+0.54%)
Aug 21, 2018 9.162 9.183 9.102 9.113 119,787 -0.04(-0.42%)
Aug 20, 2018 9.195 9.200 9.151 9.151 119,364 -0.02(-0.18%)
Aug 17, 2018 9.189 9.200 9.167 9.167 58,632 -0.00(-0.00%)
Aug 16, 2018 9.211 9.211 9.167 9.168 88,506 -0.01(-0.12%)
Aug 15, 2018 9.184 9.188 9.162 9.178 106,606 -0.01(-0.06%)
Aug 14, 2018 9.119 9.195 9.113 9.184 108,808 +0.08(+0.84%)
Aug 13, 2018 9.157 9.157 9.091 9.108 84,629 -0.02(-0.24%)
Aug 10, 2018 9.091 9.140 9.091 9.129 166,708 -0.01(-0.06%)
Aug 09, 2018 9.157 9.167 9.102 9.135 238,370 -0.05(-0.50%)
Aug 08, 2018 9.165 9.181 9.138 9.181 117,515 +0.00(+0.00%)
Aug 07, 2018 9.181 9.192 9.159 9.181 160,823 +0.00(+0.00%)
Aug 06, 2018 9.170 9.181 9.159 9.181 127,579 +0.03(+0.29%)
Aug 03, 2018 9.078 9.165 9.078 9.154 215,159 +0.08(+0.89%)
Aug 02, 2018 9.100 9.100 9.062 9.073 76,618 -0.03(-0.30%)
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.