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

KKR Income Opportunities Fund (NY: KIO )

13.62 +0.03 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 8.747 8.852 8.685 8.791 134,141 +0.05(+0.57%)
Oct 30, 2018 8.747 8.751 8.680 8.741 166,161 -0.02(-0.19%)
Oct 29, 2018 8.847 8.869 8.747 8.758 190,345 -0.09(-1.01%)
Oct 26, 2018 8.920 8.920 8.814 8.847 167,721 -0.09(-1.00%)
Oct 25, 2018 8.931 9.003 8.908 8.936 206,780 +0.01(+0.12%)
Oct 24, 2018 8.959 8.959 8.892 8.925 162,889 +0.02(+0.19%)
Oct 23, 2018 8.875 8.914 8.836 8.908 132,159 +0.01(+0.13%)
Oct 22, 2018 8.920 8.931 8.869 8.897 153,315 -0.01(-0.13%)
Oct 19, 2018 9.025 9.031 8.903 8.908 131,486 -0.12(-1.30%)
Oct 18, 2018 9.064 9.066 9.003 9.025 75,191 -0.04(-0.49%)
Oct 17, 2018 9.092 9.092 9.042 9.070 85,371 +0.01(+0.06%)
Oct 16, 2018 8.986 9.076 8.968 9.064 134,276 +0.10(+1.12%)
Oct 15, 2018 8.914 8.964 8.869 8.964 106,818 +0.08(+0.94%)
Oct 12, 2018 8.886 8.975 8.847 8.880 174,179 +0.03(+0.31%)
Oct 11, 2018 8.903 8.925 8.802 8.853 259,590 -0.08(-0.84%)
Oct 10, 2018 9.000 9.000 8.867 8.928 275,177 -0.06(-0.68%)
Oct 09, 2018 8.983 9.005 8.950 8.989 144,569 +0.08(+0.87%)
Oct 08, 2018 8.911 9.011 8.856 8.911 197,713 +0.00(+0.00%)
Oct 05, 2018 9.033 9.088 8.828 8.911 430,803 -0.15(-1.71%)
Oct 04, 2018 9.133 9.147 9.039 9.066 189,757 -0.11(-1.21%)
Oct 03, 2018 9.155 9.193 9.155 9.177 163,195 +0.02(+0.24%)
Oct 02, 2018 9.127 9.155 9.116 9.155 87,796 +0.03(+0.30%)
Oct 01, 2018 9.121 9.127 9.076 9.127 130,378 +0.05(+0.55%)
Sep 28, 2018 9.072 9.099 9.044 9.077 257,433 +0.02(+0.18%)
Sep 27, 2018 9.027 9.061 9.016 9.061 292,161 -0.01(-0.06%)
Sep 26, 2018 9.193 9.193 9.050 9.066 202,303 -0.12(-1.27%)
Sep 25, 2018 9.160 9.182 9.150 9.182 77,472 +0.04(+0.42%)
Sep 24, 2018 9.099 9.156 9.099 9.144 135,129 +0.01(+0.06%)
Sep 21, 2018 9.182 9.182 9.121 9.138 134,501 -0.03(-0.36%)
Sep 20, 2018 9.155 9.177 9.127 9.171 179,794 +0.02(+0.24%)
Sep 19, 2018 9.066 9.155 9.066 9.149 179,210 +0.04(+0.49%)
Sep 18, 2018 9.199 9.199 9.067 9.104 393,894 -0.09(-1.03%)
Sep 17, 2018 9.216 9.232 9.166 9.199 152,668 +0.00(+0.00%)
Sep 14, 2018 9.254 9.254 9.193 9.199 179,516 -0.06(-0.60%)
Sep 13, 2018 9.254 9.265 9.232 9.254 112,543 +0.01(+0.09%)
Sep 12, 2018 9.229 9.246 9.180 9.246 166,883 +0.04(+0.42%)
Sep 11, 2018 9.191 9.219 9.180 9.208 97,707 +0.02(+0.18%)
Sep 10, 2018 9.114 9.197 9.114 9.191 154,864 +0.08(+0.84%)
Sep 07, 2018 9.125 9.147 9.114 9.114 203,079 -0.03(-0.36%)
Sep 06, 2018 9.197 9.213 9.142 9.147 210,344 -0.03(-0.36%)
Sep 05, 2018 9.240 9.251 9.180 9.180 331,621 -0.09(-1.01%)
Sep 04, 2018 9.235 9.279 9.224 9.273 174,777 +0.01(+0.06%)
Aug 31, 2018 9.268 9.268 9.268 0 +0.00(+0.00%)
Aug 30, 2018 9.197 9.268 9.197 9.268 122,311 +0.06(+0.66%)
Aug 29, 2018 9.229 9.290 9.208 9.208 168,189 -0.03(-0.36%)
Aug 28, 2018 9.290 9.290 9.219 9.240 69,644 -0.04(-0.41%)
Aug 27, 2018 9.295 9.295 9.267 9.279 95,838 +0.04(+0.39%)
Aug 24, 2018 9.295 9.304 9.224 9.243 114,380 -0.02(-0.27%)
Aug 23, 2018 9.251 9.268 9.235 9.268 105,985 +0.02(+0.24%)
Aug 22, 2018 9.213 9.246 9.206 9.246 80,406 +0.05(+0.54%)
Aug 21, 2018 9.246 9.268 9.186 9.197 118,700 -0.04(-0.42%)
Aug 20, 2018 9.279 9.284 9.235 9.235 118,281 -0.02(-0.18%)
Aug 17, 2018 9.273 9.284 9.251 9.251 58,100 -0.00(-0.00%)
Aug 16, 2018 9.295 9.295 9.251 9.252 87,702 -0.01(-0.12%)
Aug 15, 2018 9.268 9.272 9.246 9.262 105,639 -0.01(-0.06%)
Aug 14, 2018 9.202 9.279 9.197 9.268 107,821 +0.08(+0.84%)
Aug 13, 2018 9.240 9.240 9.175 9.191 83,861 -0.02(-0.24%)
Aug 10, 2018 9.175 9.224 9.175 9.213 165,195 -0.01(-0.06%)
Aug 09, 2018 9.240 9.251 9.186 9.219 236,207 -0.05(-0.50%)
Aug 08, 2018 9.249 9.265 9.222 9.265 116,449 +0.00(+0.00%)
Aug 07, 2018 9.265 9.276 9.243 9.265 159,364 +0.00(+0.00%)
Aug 06, 2018 9.254 9.265 9.243 9.265 126,421 +0.03(+0.29%)
Aug 03, 2018 9.162 9.249 9.162 9.238 213,207 +0.08(+0.89%)
Aug 02, 2018 9.183 9.183 9.145 9.156 75,923 -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.