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 (%)
Dec 29, 2017 8.435 8.435 8.435 0 +0.04(+0.50%)
Dec 28, 2017 8.393 8.397 8.324 8.393 264,942 +0.05(+0.63%)
Dec 27, 2017 8.288 8.340 8.282 8.340 188,907 +0.05(+0.63%)
Dec 26, 2017 8.277 8.319 8.271 8.288 242,250 +0.01(+0.13%)
Dec 22, 2017 8.288 8.303 8.251 8.277 248,744 +0.04(+0.51%)
Dec 21, 2017 8.277 8.282 8.231 8.235 247,089 -0.02(-0.25%)
Dec 20, 2017 8.267 8.267 8.214 8.256 310,914 +0.01(+0.06%)
Dec 19, 2017 8.225 8.267 8.209 8.251 219,580 +0.02(+0.25%)
Dec 18, 2017 8.246 8.282 8.204 8.230 395,086 -0.01(-0.06%)
Dec 15, 2017 8.199 8.288 8.199 8.235 298,848 +0.05(+0.58%)
Dec 14, 2017 8.193 8.209 8.167 8.188 250,592 +0.02(+0.29%)
Dec 13, 2017 8.196 8.196 8.144 8.165 461,096 -0.01(-0.06%)
Dec 12, 2017 8.144 8.175 8.133 8.170 199,177 +0.03(+0.32%)
Dec 11, 2017 8.133 8.159 8.113 8.144 450,494 +0.04(+0.45%)
Dec 08, 2017 8.149 8.175 8.102 8.107 743,099 -0.04(-0.45%)
Dec 07, 2017 8.185 8.185 8.128 8.144 233,802 -0.02(-0.19%)
Dec 06, 2017 8.201 8.237 8.149 8.159 278,276 -0.03(-0.32%)
Dec 05, 2017 8.185 8.206 8.149 8.185 177,463 +0.00(+0.00%)
Dec 04, 2017 8.227 8.227 8.205 8.185 194,332 -0.02(-0.25%)
Dec 01, 2017 8.191 8.216 8.170 8.206 530,765 +0.02(+0.19%)
Nov 30, 2017 8.201 8.237 8.191 8.191 696,494 +0.01(+0.13%)
Nov 29, 2017 8.310 8.310 8.160 8.180 857,355 -0.11(-1.38%)
Nov 28, 2017 8.196 8.294 8.154 8.294 1,115,662 +0.07(+0.88%)
Nov 27, 2017 8.471 8.476 8.216 8.222 814,427 -0.26(-3.06%)
Nov 24, 2017 8.435 8.487 8.435 8.482 163,528 +0.07(+0.80%)
Nov 22, 2017 8.445 8.445 8.398 8.414 272,679 -0.01(-0.12%)
Nov 21, 2017 8.352 8.424 8.342 8.424 503,360 +0.07(+0.87%)
Nov 20, 2017 8.284 8.393 8.274 8.352 646,379 +0.09(+1.13%)
Nov 17, 2017 8.185 8.289 8.159 8.258 737,810 +0.02(+0.25%)
Nov 16, 2017 8.159 8.300 8.145 8.237 633,569 +0.10(+1.28%)
Nov 15, 2017 8.268 8.289 8.118 8.133 770,398 -0.11(-1.32%)
Nov 14, 2017 8.378 8.409 8.242 8.242 376,463 -0.16(-1.92%)
Nov 13, 2017 8.419 8.419 8.367 8.404 208,727 -0.01(-0.12%)
Nov 10, 2017 8.414 8.430 8.320 8.414 224,539 -0.01(-0.06%)
Nov 09, 2017 8.523 8.523 8.367 8.419 215,473 -0.11(-1.34%)
Nov 08, 2017 8.492 8.534 8.461 8.534 284,395 -0.04(-0.42%)
Nov 07, 2017 8.648 8.648 8.528 8.570 211,884 -0.02(-0.24%)
Nov 06, 2017 8.565 8.591 8.508 8.591 197,053 +0.04(+0.49%)
Nov 03, 2017 8.544 8.621 8.528 8.549 224,291 -0.01(-0.15%)
Nov 02, 2017 8.712 8.712 8.557 8.562 196,813 -0.05(-0.54%)
Nov 01, 2017 8.758 8.763 8.609 8.609 277,082 -0.09(-1.07%)
Oct 31, 2017 8.722 8.789 8.696 8.701 263,355 -0.02(-0.24%)
Oct 30, 2017 8.701 8.771 8.691 8.722 199,257 +0.06(+0.65%)
Oct 27, 2017 9.238 9.238 8.645 8.665 270,253 -0.13(-1.52%)
Oct 26, 2017 8.866 8.866 8.779 8.799 236,557 -0.01(-0.12%)
Oct 25, 2017 8.949 8.949 8.774 8.810 184,519 -0.11(-1.21%)
Oct 24, 2017 8.835 8.970 8.830 8.918 165,484 +0.10(+1.11%)
Oct 23, 2017 8.799 8.856 8.717 8.820 423,450 +0.13(+1.48%)
Oct 20, 2017 8.753 8.753 8.676 8.691 199,046 -0.03(-0.30%)
Oct 19, 2017 8.583 8.820 8.583 8.717 338,231 +0.06(+0.66%)
Oct 18, 2017 8.645 8.732 8.593 8.660 952,360 -0.55(-5.99%)
Oct 17, 2017 9.300 9.305 9.155 9.212 655,380 -0.10(-1.05%)
Oct 16, 2017 9.362 9.387 9.279 9.310 389,100 -0.02(-0.22%)
Oct 13, 2017 9.444 9.537 9.320 9.331 332,271 -0.06(-0.66%)
Oct 12, 2017 9.150 9.542 9.099 9.393 1,071,488 +0.06(+0.61%)
Oct 11, 2017 9.346 9.413 9.264 9.336 131,282 +0.02(+0.22%)
Oct 10, 2017 9.387 9.609 9.295 9.315 209,021 -0.07(-0.77%)
Oct 09, 2017 9.336 9.485 9.331 9.387 125,500 +0.05(+0.55%)
Oct 06, 2017 9.269 9.336 9.227 9.336 134,859 +0.07(+0.78%)
Oct 05, 2017 9.233 9.264 9.160 9.264 227,575 +0.05(+0.59%)
Oct 04, 2017 9.209 9.221 9.158 9.209 82,436 +0.02(+0.22%)
Oct 03, 2017 9.194 9.220 9.174 9.189 100,124 +0.02(+0.17%)
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.