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

KKR Income Opportunities Fund (NY: KIO )

13.64 +0.04 (+0.29%)
Streaming Delayed Price Updated: 10:55 AM EDT, Jun 20, 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 (%)
Nov 30, 2017 8.056 8.091 8.045 8.045 709,061 +0.01(+0.13%)
Nov 29, 2017 8.163 8.163 8.016 8.035 872,824 -0.11(-1.38%)
Nov 28, 2017 8.050 8.147 8.010 8.147 1,135,792 +0.07(+0.88%)
Nov 27, 2017 8.321 8.326 8.071 8.076 829,121 -0.26(-3.06%)
Nov 24, 2017 8.285 8.336 8.285 8.331 166,478 +0.07(+0.80%)
Nov 22, 2017 8.295 8.295 8.250 8.265 277,598 -0.01(-0.12%)
Nov 21, 2017 8.204 8.275 8.194 8.275 512,443 +0.07(+0.87%)
Nov 20, 2017 8.137 8.244 8.127 8.204 658,041 +0.09(+1.13%)
Nov 17, 2017 8.040 8.142 8.015 8.112 751,122 +0.02(+0.25%)
Nov 16, 2017 8.015 8.153 8.000 8.091 645,001 +0.10(+1.28%)
Nov 15, 2017 8.122 8.142 7.974 7.989 784,298 -0.11(-1.32%)
Nov 14, 2017 8.229 8.260 8.096 8.096 383,255 -0.16(-1.92%)
Nov 13, 2017 8.270 8.270 8.219 8.255 212,493 -0.01(-0.12%)
Nov 10, 2017 8.265 8.280 8.173 8.265 228,591 -0.01(-0.06%)
Nov 09, 2017 8.372 8.372 8.219 8.270 219,360 -0.11(-1.34%)
Nov 08, 2017 8.341 8.382 8.311 8.382 289,526 -0.04(-0.42%)
Nov 07, 2017 8.495 8.495 8.377 8.418 215,707 -0.02(-0.24%)
Nov 06, 2017 8.413 8.438 8.357 8.438 200,608 +0.04(+0.49%)
Nov 03, 2017 8.392 8.469 8.377 8.398 228,338 -0.01(-0.15%)
Nov 02, 2017 8.557 8.557 8.405 8.410 200,364 -0.05(-0.54%)
Nov 01, 2017 8.603 8.608 8.456 8.456 282,081 -0.09(-1.07%)
Oct 31, 2017 8.567 8.633 8.542 8.547 268,107 -0.02(-0.24%)
Oct 30, 2017 8.547 8.616 8.537 8.567 202,852 +0.06(+0.65%)
Oct 27, 2017 9.074 9.074 8.491 8.512 275,130 -0.13(-1.52%)
Oct 26, 2017 8.709 8.709 8.623 8.643 240,826 -0.01(-0.12%)
Oct 25, 2017 8.790 8.790 8.618 8.654 187,848 -0.11(-1.21%)
Oct 24, 2017 8.679 8.811 8.674 8.760 168,470 +0.10(+1.11%)
Oct 23, 2017 8.643 8.699 8.562 8.664 431,090 +0.13(+1.48%)
Oct 20, 2017 8.598 8.598 8.522 8.537 202,637 -0.03(-0.30%)
Oct 19, 2017 8.431 8.664 8.431 8.562 344,333 +0.06(+0.66%)
Oct 18, 2017 8.491 8.578 8.441 8.507 969,543 -0.54(-5.99%)
Oct 17, 2017 9.135 9.140 8.993 9.049 667,205 -0.10(-1.05%)
Oct 16, 2017 9.196 9.221 9.115 9.145 396,121 -0.02(-0.22%)
Oct 13, 2017 9.277 9.368 9.155 9.165 338,266 -0.06(-0.66%)
Oct 12, 2017 8.988 9.373 8.937 9.226 1,090,821 +0.06(+0.61%)
Oct 11, 2017 9.180 9.246 9.099 9.170 133,651 +0.02(+0.22%)
Oct 10, 2017 9.221 9.439 9.130 9.150 212,792 -0.07(-0.77%)
Oct 09, 2017 9.170 9.317 9.165 9.221 127,765 +0.05(+0.55%)
Oct 06, 2017 9.104 9.170 9.064 9.170 137,292 +0.07(+0.78%)
Oct 05, 2017 9.069 9.099 8.998 9.099 231,681 +0.05(+0.59%)
Oct 04, 2017 9.046 9.057 8.996 9.046 83,923 +0.02(+0.22%)
Oct 03, 2017 9.031 9.056 9.011 9.026 101,930 +0.02(+0.17%)
Oct 02, 2017 9.061 9.066 9.001 9.011 148,084 +0.01(+0.06%)
Sep 29, 2017 9.066 9.086 8.986 9.006 145,770 -0.04(-0.44%)
Sep 28, 2017 9.031 9.046 8.971 9.046 138,160 +0.06(+0.67%)
Sep 27, 2017 8.935 8.986 8.935 8.986 104,796 +0.09(+0.96%)
Sep 26, 2017 8.930 8.956 8.890 8.900 130,220 +0.00(+0.00%)
Sep 25, 2017 8.895 8.900 8.855 8.900 135,695 +0.03(+0.34%)
Sep 22, 2017 8.820 8.885 8.815 8.870 128,926 +0.06(+0.69%)
Sep 21, 2017 8.815 8.825 8.769 8.810 83,130 +0.03(+0.29%)
Sep 20, 2017 8.805 8.805 8.764 8.785 81,361 +0.03(+0.34%)
Sep 19, 2017 8.790 8.815 8.754 8.754 263,584 -0.04(-0.40%)
Sep 18, 2017 8.865 8.865 8.780 8.790 172,668 -0.02(-0.17%)
Sep 15, 2017 8.920 8.920 8.800 8.805 118,896 -0.05(-0.54%)
Sep 14, 2017 8.852 8.857 8.813 8.852 158,234 +0.03(+0.34%)
Sep 13, 2017 8.793 8.828 8.788 8.823 98,165 +0.05(+0.63%)
Sep 12, 2017 8.773 8.808 8.758 8.768 142,801 +0.01(+0.17%)
Sep 11, 2017 8.743 8.788 8.738 8.753 115,868 +0.04(+0.46%)
Sep 08, 2017 8.748 8.768 8.708 8.713 108,572 -0.04(-0.46%)
Sep 07, 2017 8.733 8.788 8.718 8.753 117,635 +0.01(+0.06%)
Sep 06, 2017 8.728 8.748 8.683 8.748 70,115 +0.03(+0.40%)
Sep 05, 2017 8.708 8.723 8.683 8.713 78,966 +0.00(+0.00%)
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.