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 (%)
Mar 31, 2020 6.471 6.816 6.471 6.816 716,818 +0.40(+6.18%)
Mar 30, 2020 6.471 6.547 6.362 6.419 454,602 -0.10(-1.57%)
Mar 27, 2020 6.541 6.630 6.285 6.522 357,378 -0.24(-3.59%)
Mar 26, 2020 6.777 6.924 6.522 6.765 441,599 +0.06(+0.86%)
Mar 25, 2020 6.221 7.027 6.202 6.707 268,975 +0.41(+6.50%)
Mar 24, 2020 6.355 6.496 6.112 6.298 391,092 +0.10(+1.55%)
Mar 23, 2020 6.502 6.662 5.985 6.202 649,859 -0.36(-5.46%)
Mar 20, 2020 5.978 6.803 5.978 6.560 526,918 +0.68(+11.52%)
Mar 19, 2020 5.550 6.119 5.345 5.882 545,878 +0.09(+1.55%)
Mar 18, 2020 7.065 7.065 5.732 5.793 1,144,535 -1.42(-19.68%)
Mar 17, 2020 7.084 7.423 6.713 7.212 549,427 +0.00(+0.00%)
Mar 16, 2020 6.662 7.423 6.662 7.212 495,179 -0.82(-10.19%)
Mar 13, 2020 8.037 8.107 7.839 8.031 292,784 +0.20(+2.53%)
Mar 12, 2020 8.357 8.357 6.854 7.832 983,402 -0.84(-9.69%)
Mar 11, 2020 8.718 8.901 8.565 8.673 212,428 -0.27(-2.98%)
Mar 10, 2020 9.123 9.187 8.819 8.939 259,314 -0.03(-0.28%)
Mar 09, 2020 9.313 9.313 8.787 8.965 288,216 -0.63(-6.54%)
Mar 06, 2020 9.408 9.608 9.408 9.592 211,667 -0.04(-0.46%)
Mar 05, 2020 9.776 9.810 9.592 9.636 152,725 -0.24(-2.44%)
Mar 04, 2020 9.807 9.978 9.788 9.877 244,188 +0.20(+2.10%)
Mar 03, 2020 9.649 9.871 9.617 9.674 425,404 +0.10(+1.06%)
Mar 02, 2020 9.123 9.579 9.104 9.573 472,642 +0.46(+5.08%)
Feb 28, 2020 9.402 9.425 9.110 9.110 533,194 -0.48(-5.02%)
Feb 27, 2020 9.801 9.801 9.389 9.592 393,929 -0.28(-2.82%)
Feb 26, 2020 9.661 9.883 9.661 9.871 178,100 +0.23(+2.37%)
Feb 25, 2020 10.11 10.15 9.601 9.642 460,139 -0.43(-4.28%)
Feb 24, 2020 10.26 10.27 10.02 10.07 218,704 -0.23(-2.21%)
Feb 21, 2020 10.31 10.33 10.27 10.30 76,869 -0.02(-0.18%)
Feb 20, 2020 10.27 10.32 10.26 10.32 154,624 +0.05(+0.49%)
Feb 19, 2020 10.27 10.31 10.27 10.27 103,950 +0.01(+0.06%)
Feb 18, 2020 10.26 10.28 10.23 10.26 207,996 +0.01(+0.06%)
Feb 14, 2020 10.22 10.26 10.21 10.26 108,438 +0.04(+0.37%)
Feb 13, 2020 10.24 10.28 10.19 10.22 148,913 -0.05(-0.52%)
Feb 12, 2020 10.23 10.30 10.22 10.27 321,789 +0.06(+0.55%)
Feb 11, 2020 10.20 10.24 10.20 10.22 165,918 +0.02(+0.19%)
Feb 10, 2020 10.20 10.21 10.18 10.20 124,279 -0.01(-0.06%)
Feb 07, 2020 10.17 10.20 10.16 10.20 166,217 +0.05(+0.50%)
Feb 06, 2020 10.12 10.15 10.12 10.15 171,220 +0.04(+0.37%)
Feb 05, 2020 10.09 10.13 10.07 10.12 185,868 +0.05(+0.50%)
Feb 04, 2020 10.08 10.08 10.02 10.07 233,021 +0.08(+0.76%)
Feb 03, 2020 9.927 9.990 9.927 9.990 129,856 +0.11(+1.08%)
Jan 31, 2020 9.952 9.977 9.852 9.883 166,217 -0.08(-0.82%)
Jan 30, 2020 9.965 9.984 9.933 9.965 109,326 +0.00(+0.00%)
Jan 29, 2020 9.959 10.01 9.946 9.965 149,848 +0.00(+0.00%)
Jan 28, 2020 9.940 9.984 9.940 9.965 89,002 +0.03(+0.25%)
Jan 27, 2020 10.01 10.02 9.858 9.940 298,323 -0.11(-1.06%)
Jan 24, 2020 10.06 10.08 10.02 10.05 165,581 -0.01(-0.13%)
Jan 23, 2020 10.04 10.07 10.02 10.06 144,832 +0.02(+0.19%)
Jan 22, 2020 10.00 10.05 9.996 10.04 117,588 +0.06(+0.63%)
Jan 21, 2020 9.996 10.03 9.959 9.977 215,216 +0.00(+0.00%)
Jan 17, 2020 10.05 10.05 9.965 9.977 171,943 -0.03(-0.25%)
Jan 16, 2020 10.00 10.02 9.990 10.00 119,684 +0.01(+0.06%)
Jan 15, 2020 10.03 10.05 9.984 9.996 123,848 -0.04(-0.38%)
Jan 14, 2020 9.996 10.04 9.971 10.03 123,638 +0.05(+0.50%)
Jan 13, 2020 10.05 10.06 9.984 9.984 155,816 -0.04(-0.44%)
Jan 10, 2020 10.03 10.10 9.990 10.03 203,437 -0.01(-0.06%)
Jan 09, 2020 10.03 10.05 9.965 10.03 153,259 +0.01(+0.09%)
Jan 08, 2020 9.962 10.04 9.937 10.02 198,392 +0.07(+0.75%)
Jan 07, 2020 9.968 9.968 9.894 9.950 133,768 -0.01(-0.06%)
Jan 06, 2020 9.887 9.956 9.794 9.956 275,846 +0.07(+0.69%)
Jan 03, 2020 9.962 9.962 9.819 9.887 171,528 -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.