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 (%)
Nov 30, 2018 8.740 8.768 8.654 8.694 274,845 -0.07(-0.78%)
Nov 29, 2018 8.757 8.762 8.722 8.762 157,039 -0.01(-0.07%)
Nov 28, 2018 8.699 8.771 8.659 8.768 289,706 +0.06(+0.66%)
Nov 27, 2018 8.728 8.741 8.642 8.711 141,111 -0.07(-0.78%)
Nov 26, 2018 8.802 8.870 8.728 8.780 164,686 +0.01(+0.13%)
Nov 23, 2018 8.699 8.768 8.622 8.768 51,577 +0.08(+0.92%)
Nov 21, 2018 8.688 8.688 8.688 0 +0.03(+0.40%)
Nov 20, 2018 8.722 8.722 8.556 8.654 345,131 -0.16(-1.82%)
Nov 19, 2018 8.923 8.957 8.740 8.814 204,868 -0.09(-0.96%)
Nov 16, 2018 8.980 8.985 8.894 8.900 121,337 -0.09(-0.95%)
Nov 15, 2018 9.060 9.088 8.985 8.985 176,294 -0.10(-1.13%)
Nov 14, 2018 9.151 9.151 9.066 9.088 72,884 -0.04(-0.44%)
Nov 13, 2018 9.117 9.151 9.094 9.128 48,258 +0.01(+0.13%)
Nov 12, 2018 9.151 9.151 9.066 9.117 97,622 -0.06(-0.69%)
Nov 09, 2018 9.168 9.186 9.123 9.180 89,342 +0.03(+0.31%)
Nov 08, 2018 9.140 9.191 9.128 9.151 70,389 -0.01(-0.09%)
Nov 07, 2018 9.115 9.166 9.103 9.160 175,037 +0.07(+0.81%)
Nov 06, 2018 9.058 9.137 9.058 9.086 76,121 -0.01(-0.06%)
Nov 05, 2018 9.018 9.092 8.979 9.092 86,245 +0.09(+0.95%)
Nov 02, 2018 9.029 9.029 8.995 9.007 103,254 -0.01(-0.06%)
Nov 01, 2018 8.967 9.063 8.967 9.012 125,042 +0.06(+0.70%)
Oct 31, 2018 8.905 9.012 8.842 8.950 131,764 +0.05(+0.57%)
Oct 30, 2018 8.905 8.909 8.836 8.899 163,216 -0.02(-0.19%)
Oct 29, 2018 9.007 9.029 8.905 8.916 186,972 -0.09(-1.01%)
Oct 26, 2018 9.080 9.080 8.973 9.007 164,749 -0.09(-1.00%)
Oct 25, 2018 9.092 9.166 9.069 9.097 203,115 +0.01(+0.12%)
Oct 24, 2018 9.120 9.120 9.052 9.086 160,002 +0.02(+0.19%)
Oct 23, 2018 9.035 9.075 8.995 9.069 129,817 +0.01(+0.13%)
Oct 22, 2018 9.080 9.092 9.029 9.058 150,598 -0.01(-0.13%)
Oct 19, 2018 9.188 9.194 9.063 9.069 129,156 -0.12(-1.30%)
Oct 18, 2018 9.228 9.229 9.166 9.188 73,858 -0.05(-0.49%)
Oct 17, 2018 9.256 9.256 9.205 9.234 83,858 +0.01(+0.06%)
Oct 16, 2018 9.149 9.239 9.130 9.228 131,896 +0.10(+1.12%)
Oct 15, 2018 9.075 9.126 9.029 9.126 104,925 +0.09(+0.94%)
Oct 12, 2018 9.046 9.137 9.007 9.041 171,092 +0.03(+0.31%)
Oct 11, 2018 9.063 9.086 8.961 9.012 254,989 -0.08(-0.84%)
Oct 10, 2018 9.162 9.162 9.027 9.089 270,300 -0.06(-0.68%)
Oct 09, 2018 9.145 9.168 9.111 9.151 142,007 +0.08(+0.87%)
Oct 08, 2018 9.072 9.173 9.016 9.072 194,209 +0.00(+0.00%)
Oct 05, 2018 9.196 9.252 8.988 9.072 423,168 -0.16(-1.71%)
Oct 04, 2018 9.297 9.312 9.202 9.230 186,394 -0.11(-1.21%)
Oct 03, 2018 9.320 9.359 9.320 9.342 160,303 +0.02(+0.24%)
Oct 02, 2018 9.292 9.320 9.280 9.320 86,240 +0.03(+0.30%)
Oct 01, 2018 9.286 9.292 9.240 9.292 128,067 +0.05(+0.55%)
Sep 28, 2018 9.235 9.264 9.207 9.241 252,870 +0.02(+0.18%)
Sep 27, 2018 9.190 9.224 9.179 9.224 286,983 -0.01(-0.06%)
Sep 26, 2018 9.359 9.359 9.213 9.230 198,718 -0.12(-1.27%)
Sep 25, 2018 9.325 9.348 9.315 9.348 76,099 +0.04(+0.42%)
Sep 24, 2018 9.264 9.321 9.264 9.309 132,734 +0.01(+0.06%)
Sep 21, 2018 9.348 9.348 9.286 9.303 132,117 -0.03(-0.36%)
Sep 20, 2018 9.320 9.342 9.292 9.337 176,608 +0.02(+0.24%)
Sep 19, 2018 9.230 9.320 9.230 9.314 176,034 +0.05(+0.49%)
Sep 18, 2018 9.365 9.365 9.230 9.269 386,913 -0.10(-1.03%)
Sep 17, 2018 9.382 9.399 9.331 9.365 149,962 +0.00(+0.00%)
Sep 14, 2018 9.421 9.421 9.359 9.365 176,334 -0.06(-0.60%)
Sep 13, 2018 9.421 9.432 9.399 9.421 110,549 +0.01(+0.09%)
Sep 12, 2018 9.396 9.413 9.346 9.413 163,926 +0.04(+0.42%)
Sep 11, 2018 9.357 9.385 9.346 9.374 95,975 +0.02(+0.18%)
Sep 10, 2018 9.279 9.362 9.279 9.357 152,120 +0.08(+0.84%)
Sep 07, 2018 9.290 9.312 9.279 9.279 199,479 -0.03(-0.36%)
Sep 06, 2018 9.362 9.379 9.307 9.312 206,616 -0.03(-0.36%)
Sep 05, 2018 9.407 9.418 9.346 9.346 325,744 -0.10(-1.01%)
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.