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

KKR Income Opportunities Fund (NY: KIO )

13.49 +0.06 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Apr 30, 2018 8.744 8.747 8.684 8.706 251,794 -0.01(-0.06%)
Apr 27, 2018 8.755 8.755 8.689 8.711 177,524 -0.02(-0.25%)
Apr 26, 2018 8.695 8.750 8.689 8.733 98,068 +0.04(+0.44%)
Apr 25, 2018 8.739 8.739 8.679 8.695 160,085 -0.02(-0.19%)
Apr 24, 2018 8.755 8.763 8.706 8.711 185,976 -0.02(-0.25%)
Apr 23, 2018 8.706 8.739 8.676 8.733 131,481 +0.07(+0.76%)
Apr 20, 2018 8.739 8.739 8.657 8.668 148,588 -0.05(-0.56%)
Apr 19, 2018 8.689 8.739 8.689 8.717 107,469 -0.02(-0.19%)
Apr 18, 2018 8.755 8.755 8.728 8.733 122,579 -0.01(-0.13%)
Apr 17, 2018 8.755 8.755 8.706 8.744 221,148 -0.01(-0.06%)
Apr 16, 2018 8.717 8.750 8.668 8.750 103,394 +0.07(+0.76%)
Apr 13, 2018 8.700 8.700 8.662 8.684 299,692 +0.00(+0.00%)
Apr 12, 2018 8.700 8.711 8.651 8.684 229,544 -0.01(-0.09%)
Apr 11, 2018 8.703 8.719 8.671 8.692 184,005 +0.01(+0.06%)
Apr 10, 2018 8.768 8.774 8.681 8.687 340,413 -0.02(-0.25%)
Apr 09, 2018 8.709 8.730 8.692 8.709 193,505 +0.03(+0.31%)
Apr 06, 2018 8.703 8.703 8.671 8.681 244,895 +0.02(+0.25%)
Apr 05, 2018 8.681 8.687 8.611 8.660 188,411 +0.02(+0.19%)
Apr 04, 2018 8.578 8.665 8.578 8.643 265,335 -0.01(-0.06%)
Apr 03, 2018 8.633 8.649 8.594 8.649 244,509 +0.03(+0.38%)
Apr 02, 2018 8.660 8.660 8.589 8.616 288,531 -0.01(-0.06%)
Mar 29, 2018 8.622 8.622 8.622 0 +0.03(+0.32%)
Mar 28, 2018 8.584 8.605 8.567 8.594 99,220 +0.02(+0.19%)
Mar 27, 2018 8.594 8.608 8.556 8.578 121,000 -0.02(-0.25%)
Mar 26, 2018 8.633 8.633 8.562 8.600 125,319 +0.03(+0.32%)
Mar 23, 2018 8.556 8.616 8.543 8.573 159,062 +0.03(+0.38%)
Mar 22, 2018 8.551 8.551 8.524 8.540 76,995 -0.04(-0.44%)
Mar 21, 2018 8.584 8.589 8.540 8.578 103,261 +0.02(+0.25%)
Mar 20, 2018 8.535 8.573 8.535 8.556 137,936 -0.01(-0.06%)
Mar 19, 2018 8.622 8.622 8.497 8.562 373,007 -0.06(-0.69%)
Mar 16, 2018 8.643 8.643 8.594 8.622 145,456 -0.01(-0.06%)
Mar 15, 2018 8.594 8.627 8.594 8.627 95,018 +0.02(+0.25%)
Mar 14, 2018 8.649 8.649 8.584 8.605 101,421 +0.00(+0.00%)
Mar 13, 2018 8.594 8.605 8.584 8.605 108,289 +0.02(+0.19%)
Mar 12, 2018 8.594 8.594 8.551 8.589 173,009 +0.03(+0.32%)
Mar 09, 2018 8.622 8.622 8.546 8.562 355,727 +0.02(+0.19%)
Mar 08, 2018 8.594 8.594 8.524 8.546 186,534 +0.01(+0.16%)
Mar 07, 2018 8.511 8.532 139,859 +0.00(+0.00%)
Mar 06, 2018 8.537 8.537 8.489 8.532 195,637 +0.02(+0.19%)
Mar 05, 2018 8.467 8.516 8.467 8.516 176,210 +0.05(+0.57%)
Mar 02, 2018 8.462 8.491 8.457 8.467 120,707 +0.00(+0.00%)
Mar 01, 2018 8.516 8.521 8.452 8.467 190,639 -0.04(-0.44%)
Feb 28, 2018 8.537 8.537 8.453 8.505 96,643 +0.01(+0.06%)
Feb 27, 2018 8.478 8.516 8.473 8.500 88,632 -0.01(-0.06%)
Feb 26, 2018 8.511 8.511 8.481 8.505 69,463 +0.00(+0.00%)
Feb 23, 2018 8.537 8.537 8.484 8.505 178,156 +0.02(+0.19%)
Feb 22, 2018 8.484 8.494 8.478 8.489 59,457 +0.01(+0.06%)
Feb 21, 2018 8.494 8.494 8.440 8.484 170,930 +0.04(+0.51%)
Feb 20, 2018 8.430 8.446 8.414 8.440 178,206 +0.02(+0.19%)
Feb 16, 2018 8.424 8.424 8.424 0 -0.01(-0.06%)
Feb 15, 2018 8.397 8.430 8.392 8.430 148,837 +0.03(+0.32%)
Feb 14, 2018 8.370 8.414 8.322 8.403 271,981 +0.00(+0.00%)
Feb 13, 2018 8.381 8.435 8.381 8.403 154,919 -0.03(-0.38%)
Feb 12, 2018 8.387 8.435 8.344 8.435 240,279 +0.04(+0.45%)
Feb 09, 2018 8.435 8.484 8.322 8.397 256,859 -0.04(-0.51%)
Feb 08, 2018 8.559 8.564 8.434 8.440 187,100 -0.02(-0.29%)
Feb 07, 2018 8.331 8.465 8.331 8.465 179,000 +0.10(+1.15%)
Feb 06, 2018 8.230 8.369 8.230 8.369 469,202 +0.13(+1.56%)
Feb 05, 2018 8.459 8.459 8.219 8.240 494,244 -0.19(-2.22%)
Feb 02, 2018 8.524 8.524 8.422 8.427 161,339 -0.10(-1.13%)
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.