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

KKR Income Opportunities Fund (NY: KIO )

13.44 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 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 30, 2020 9.274 9.274 9.184 9.253 134,599 +0.02(+0.23%)
Oct 29, 2020 9.225 9.260 9.184 9.232 153,633 +0.03(+0.38%)
Oct 28, 2020 9.351 9.407 9.065 9.197 297,856 -0.22(-2.37%)
Oct 27, 2020 9.407 9.442 9.407 9.421 48,451 +0.01(+0.07%)
Oct 26, 2020 9.526 9.531 9.330 9.414 144,239 -0.14(-1.46%)
Oct 23, 2020 9.512 9.561 9.498 9.554 49,687 +0.06(+0.66%)
Oct 22, 2020 9.498 9.547 9.491 9.491 42,845 -0.01(-0.07%)
Oct 21, 2020 9.498 9.533 9.491 9.498 39,953 +0.00(+0.00%)
Oct 20, 2020 9.477 9.568 9.477 9.498 110,735 +0.01(+0.07%)
Oct 19, 2020 9.554 9.575 9.484 9.491 129,384 -0.06(-0.66%)
Oct 16, 2020 9.700 9.700 9.540 9.554 155,219 -0.13(-1.37%)
Oct 15, 2020 9.686 9.707 9.665 9.686 35,601 -0.01(-0.14%)
Oct 14, 2020 9.714 9.798 9.665 9.700 64,318 +0.00(+0.00%)
Oct 13, 2020 9.742 9.742 9.693 9.700 58,510 -0.00(-0.00%)
Oct 12, 2020 9.756 9.803 9.700 9.701 79,465 -0.02(-0.21%)
Oct 09, 2020 9.861 9.861 9.714 9.721 127,869 -0.07(-0.71%)
Oct 08, 2020 9.861 9.868 9.686 9.791 128,170 +0.00(+0.04%)
Oct 07, 2020 9.781 9.795 9.760 9.788 128,999 +0.03(+0.28%)
Oct 06, 2020 9.711 9.781 9.691 9.760 171,953 +0.07(+0.71%)
Oct 05, 2020 9.628 9.698 9.532 9.691 170,819 +0.14(+1.45%)
Oct 02, 2020 9.476 9.552 9.435 9.552 97,082 +0.04(+0.44%)
Oct 01, 2020 9.365 9.538 9.365 9.511 211,329 +0.15(+1.55%)
Sep 30, 2020 9.379 9.414 9.310 9.365 115,077 +0.05(+0.52%)
Sep 29, 2020 9.393 9.434 9.296 9.317 148,601 -0.09(-0.96%)
Sep 28, 2020 9.421 9.462 9.359 9.407 139,585 +0.01(+0.07%)
Sep 25, 2020 9.407 9.436 9.379 9.400 78,301 -0.05(-0.51%)
Sep 24, 2020 9.448 9.538 9.400 9.448 200,985 +0.00(+0.00%)
Sep 23, 2020 9.608 9.608 9.371 9.448 110,593 -0.12(-1.30%)
Sep 22, 2020 9.525 9.580 9.469 9.573 91,163 +0.06(+0.58%)
Sep 21, 2020 9.483 9.525 9.365 9.518 110,872 -0.01(-0.07%)
Sep 18, 2020 9.525 9.566 9.497 9.525 73,967 +0.01(+0.15%)
Sep 17, 2020 9.483 9.511 9.448 9.511 97,605 +0.03(+0.29%)
Sep 16, 2020 9.511 9.552 9.455 9.483 78,883 +0.01(+0.07%)
Sep 15, 2020 9.448 9.477 9.400 9.476 125,827 +0.12(+1.26%)
Sep 14, 2020 9.310 9.379 9.310 9.358 183,941 +0.04(+0.45%)
Sep 11, 2020 9.393 9.393 9.248 9.317 194,309 -0.03(-0.30%)
Sep 10, 2020 9.518 9.532 9.345 9.345 177,479 -0.15(-1.57%)
Sep 09, 2020 9.349 9.493 9.267 9.493 147,031 +0.18(+1.91%)
Sep 08, 2020 9.246 9.322 9.246 9.315 119,209 +0.01(+0.15%)
Sep 04, 2020 9.377 9.452 9.198 9.301 173,192 -0.08(-0.80%)
Sep 03, 2020 9.336 9.411 9.240 9.377 144,063 -0.03(-0.29%)
Sep 02, 2020 9.439 9.541 9.397 9.404 104,756 -0.05(-0.58%)
Sep 01, 2020 9.260 9.459 9.260 9.459 164,070 +0.27(+2.91%)
Aug 31, 2020 9.212 9.240 9.157 9.192 132,569 +0.03(+0.30%)
Aug 28, 2020 9.226 9.226 9.137 9.164 137,912 -0.05(-0.52%)
Aug 27, 2020 9.308 9.322 9.185 9.212 104,097 -0.07(-0.74%)
Aug 26, 2020 9.301 9.370 9.260 9.281 86,599 -0.01(-0.07%)
Aug 25, 2020 9.233 9.363 9.233 9.288 117,756 +0.03(+0.30%)
Aug 24, 2020 9.240 9.301 9.240 9.260 92,885 +0.05(+0.60%)
Aug 21, 2020 9.240 9.308 9.198 9.205 82,951 -0.03(-0.37%)
Aug 20, 2020 9.295 9.356 9.209 9.240 96,855 -0.05(-0.59%)
Aug 19, 2020 9.329 9.493 9.281 9.295 140,527 -0.03(-0.37%)
Aug 18, 2020 9.233 9.329 9.233 9.329 48,114 +0.07(+0.74%)
Aug 17, 2020 9.267 9.301 9.198 9.260 188,964 -0.03(-0.30%)
Aug 14, 2020 9.349 9.370 9.246 9.288 98,113 -0.04(-0.44%)
Aug 13, 2020 9.349 9.404 9.288 9.329 164,420 -0.08(-0.84%)
Aug 12, 2020 9.326 9.415 9.309 9.408 139,646 +0.16(+1.69%)
Aug 11, 2020 9.272 9.326 9.217 9.251 153,408 +0.01(+0.07%)
Aug 10, 2020 9.136 9.258 9.115 9.245 155,057 +0.15(+1.64%)
Aug 07, 2020 9.081 9.149 9.081 9.095 137,992 +0.01(+0.15%)
Aug 06, 2020 9.122 9.129 9.068 9.081 98,986 -0.01(-0.15%)
Aug 05, 2020 9.047 9.115 9.020 9.095 178,488 +0.07(+0.75%)
Aug 04, 2020 8.979 9.047 8.919 9.027 199,152 +0.12(+1.30%)
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.