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 (%)
Mar 31, 2020 6.413 6.756 6.413 6.756 723,205 +0.39(+6.18%)
Mar 30, 2020 6.413 6.489 6.306 6.363 458,653 -0.10(-1.57%)
Mar 27, 2020 6.483 6.572 6.230 6.464 360,562 -0.24(-3.59%)
Mar 26, 2020 6.718 6.863 6.464 6.705 445,534 +0.06(+0.86%)
Mar 25, 2020 6.166 6.965 6.147 6.648 271,372 +0.41(+6.50%)
Mar 24, 2020 6.299 6.439 6.058 6.242 394,577 +0.10(+1.55%)
Mar 23, 2020 6.445 6.603 5.932 6.147 655,650 -0.35(-5.46%)
Mar 20, 2020 5.925 6.743 5.925 6.502 531,613 +0.67(+11.52%)
Mar 19, 2020 5.501 6.065 5.298 5.830 550,742 +0.09(+1.55%)
Mar 18, 2020 7.003 7.003 5.681 5.742 1,154,733 -1.41(-19.68%)
Mar 17, 2020 7.022 7.358 6.654 7.148 554,323 +0.00(+0.00%)
Mar 16, 2020 6.603 7.358 6.603 7.148 499,591 -0.81(-10.19%)
Mar 13, 2020 7.966 8.036 7.770 7.960 295,393 +0.20(+2.53%)
Mar 12, 2020 8.283 8.283 6.794 7.763 992,164 -0.83(-9.69%)
Mar 11, 2020 8.641 8.823 8.490 8.597 214,321 -0.26(-2.98%)
Mar 10, 2020 9.042 9.106 8.741 8.860 261,624 -0.03(-0.28%)
Mar 09, 2020 9.231 9.231 8.710 8.885 290,785 -0.62(-6.54%)
Mar 06, 2020 9.325 9.523 9.325 9.507 213,553 -0.04(-0.46%)
Mar 05, 2020 9.689 9.723 9.507 9.551 154,086 -0.24(-2.44%)
Mar 04, 2020 9.721 9.890 9.702 9.790 246,364 +0.20(+2.10%)
Mar 03, 2020 9.564 9.783 9.532 9.589 429,195 +0.10(+1.06%)
Mar 02, 2020 9.042 9.495 9.024 9.488 476,854 +0.46(+5.08%)
Feb 28, 2020 9.319 9.341 9.030 9.030 537,945 -0.48(-5.02%)
Feb 27, 2020 9.714 9.714 9.306 9.507 397,439 -0.28(-2.82%)
Feb 26, 2020 9.576 9.796 9.576 9.783 179,687 +0.23(+2.37%)
Feb 25, 2020 10.02 10.06 9.517 9.557 464,239 -0.43(-4.28%)
Feb 24, 2020 10.17 10.18 9.933 9.984 220,653 -0.23(-2.21%)
Feb 21, 2020 10.22 10.24 10.18 10.21 77,554 -0.02(-0.18%)
Feb 20, 2020 10.18 10.23 10.17 10.23 156,002 +0.05(+0.49%)
Feb 19, 2020 10.18 10.22 10.18 10.18 104,877 +0.01(+0.06%)
Feb 18, 2020 10.17 10.19 10.14 10.17 209,849 +0.01(+0.06%)
Feb 14, 2020 10.13 10.17 10.12 10.17 109,404 +0.04(+0.37%)
Feb 13, 2020 10.15 10.19 10.10 10.13 150,240 -0.05(-0.52%)
Feb 12, 2020 10.14 10.21 10.13 10.18 324,656 +0.06(+0.55%)
Feb 11, 2020 10.11 10.15 10.11 10.13 167,397 +0.02(+0.19%)
Feb 10, 2020 10.11 10.12 10.09 10.11 125,387 -0.01(-0.06%)
Feb 07, 2020 10.08 10.11 10.07 10.11 167,698 +0.05(+0.50%)
Feb 06, 2020 10.03 10.06 10.03 10.06 172,745 +0.04(+0.37%)
Feb 05, 2020 10.00 10.04 9.976 10.03 187,524 +0.05(+0.50%)
Feb 04, 2020 9.989 9.989 9.933 9.976 235,097 +0.07(+0.76%)
Feb 03, 2020 9.839 9.902 9.839 9.902 131,013 +0.11(+1.08%)
Jan 31, 2020 9.864 9.889 9.765 9.796 167,698 -0.08(-0.82%)
Jan 30, 2020 9.877 9.895 9.846 9.877 110,300 +0.00(+0.00%)
Jan 29, 2020 9.871 9.920 9.858 9.877 151,184 +0.00(+0.00%)
Jan 28, 2020 9.852 9.895 9.852 9.877 89,795 +0.02(+0.25%)
Jan 27, 2020 9.920 9.933 9.771 9.852 300,981 -0.11(-1.06%)
Jan 24, 2020 9.970 9.989 9.927 9.958 167,056 -0.01(-0.13%)
Jan 23, 2020 9.952 9.983 9.927 9.970 146,122 +0.02(+0.19%)
Jan 22, 2020 9.914 9.958 9.908 9.952 118,636 +0.06(+0.63%)
Jan 21, 2020 9.908 9.939 9.871 9.889 217,133 +0.00(+0.00%)
Jan 17, 2020 9.958 9.964 9.877 9.889 173,475 -0.02(-0.25%)
Jan 16, 2020 9.914 9.933 9.902 9.914 120,751 +0.01(+0.06%)
Jan 15, 2020 9.939 9.958 9.895 9.908 124,952 -0.04(-0.38%)
Jan 14, 2020 9.908 9.952 9.883 9.945 124,740 +0.05(+0.50%)
Jan 13, 2020 9.964 9.972 9.895 9.895 157,205 -0.04(-0.44%)
Jan 10, 2020 9.939 10.01 9.902 9.939 205,250 -0.01(-0.06%)
Jan 09, 2020 9.945 9.964 9.877 9.945 154,624 +0.01(+0.09%)
Jan 08, 2020 9.874 9.948 9.849 9.936 200,160 +0.07(+0.75%)
Jan 07, 2020 9.880 9.880 9.806 9.862 134,960 -0.01(-0.06%)
Jan 06, 2020 9.800 9.868 9.707 9.868 278,304 +0.07(+0.69%)
Jan 03, 2020 9.874 9.874 9.732 9.800 173,056 -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.