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 31, 2019 9.970 10.02 9.964 10.02 120,933 +0.04(+0.45%)
Dec 30, 2019 9.983 9.983 9.888 9.977 155,198 +0.01(+0.06%)
Dec 27, 2019 9.989 10.00 9.926 9.970 85,346 +0.00(+0.00%)
Dec 26, 2019 9.958 9.989 9.939 9.970 110,981 +0.02(+0.19%)
Dec 24, 2019 9.977 9.984 9.945 9.951 51,018 -0.03(-0.25%)
Dec 23, 2019 9.970 9.977 9.939 9.977 223,187 +0.06(+0.58%)
Dec 20, 2019 9.926 9.932 9.875 9.920 133,058 +0.03(+0.32%)
Dec 19, 2019 9.862 9.894 9.850 9.888 77,065 +0.05(+0.52%)
Dec 18, 2019 9.901 9.907 9.805 9.837 175,889 -0.06(-0.64%)
Dec 17, 2019 9.837 9.907 9.818 9.901 147,156 +0.07(+0.71%)
Dec 16, 2019 9.805 9.831 9.780 9.831 88,133 +0.06(+0.58%)
Dec 13, 2019 9.761 9.812 9.710 9.774 196,044 +0.03(+0.26%)
Dec 12, 2019 9.780 9.799 9.742 9.748 242,824 -0.03(-0.29%)
Dec 11, 2019 9.701 9.783 9.701 9.777 193,539 +0.07(+0.71%)
Dec 10, 2019 9.663 9.739 9.651 9.707 148,897 +0.04(+0.46%)
Dec 09, 2019 9.682 9.720 9.607 9.663 175,337 -0.01(-0.13%)
Dec 06, 2019 9.670 9.695 9.638 9.676 145,727 +0.03(+0.33%)
Dec 05, 2019 9.682 9.733 9.632 9.644 118,691 -0.04(-0.39%)
Dec 04, 2019 9.619 9.733 9.619 9.682 173,796 +0.04(+0.46%)
Dec 03, 2019 9.613 9.657 9.588 9.638 241,831 -0.01(-0.07%)
Dec 02, 2019 9.619 9.657 9.594 9.644 192,106 -0.01(-0.13%)
Nov 29, 2019 9.632 9.689 9.632 9.657 111,438 -0.01(-0.07%)
Nov 27, 2019 9.689 9.720 9.632 9.663 189,540 -0.03(-0.26%)
Nov 26, 2019 9.682 9.808 9.657 9.689 192,585 -0.04(-0.39%)
Nov 25, 2019 9.764 9.815 9.682 9.726 98,821 -0.06(-0.58%)
Nov 22, 2019 9.733 9.833 9.708 9.783 229,385 +0.08(+0.84%)
Nov 21, 2019 9.626 9.764 9.588 9.701 158,818 +0.07(+0.72%)
Nov 20, 2019 9.707 9.714 9.626 9.632 105,406 -0.08(-0.84%)
Nov 19, 2019 9.714 9.733 9.663 9.714 109,547 -0.03(-0.26%)
Nov 18, 2019 9.695 9.739 9.638 9.739 90,658 +0.04(+0.45%)
Nov 15, 2019 9.695 9.736 9.670 9.695 98,103 +0.02(+0.20%)
Nov 14, 2019 9.676 9.707 9.626 9.676 116,307 -0.00(-0.03%)
Nov 13, 2019 9.710 9.721 9.639 9.679 91,340 +0.01(+0.13%)
Nov 12, 2019 9.692 9.692 9.628 9.667 97,448 +0.01(+0.13%)
Nov 11, 2019 9.767 9.767 9.585 9.654 155,641 -0.08(-0.83%)
Nov 08, 2019 9.685 9.742 9.677 9.735 123,067 +0.05(+0.52%)
Nov 07, 2019 9.735 9.735 9.635 9.685 109,976 -0.05(-0.51%)
Nov 06, 2019 9.667 9.735 9.642 9.735 136,896 +0.06(+0.65%)
Nov 05, 2019 9.635 9.679 9.629 9.673 129,497 +0.04(+0.39%)
Nov 04, 2019 9.642 9.654 9.579 9.635 120,569 +0.01(+0.13%)
Nov 01, 2019 9.642 9.642 9.585 9.623 96,661 +0.01(+0.06%)
Oct 31, 2019 9.560 9.635 9.559 9.617 93,614 +0.03(+0.33%)
Oct 30, 2019 9.542 9.585 9.504 9.585 69,109 +0.05(+0.52%)
Oct 29, 2019 9.567 9.604 9.529 9.535 81,008 -0.02(-0.20%)
Oct 28, 2019 9.579 9.623 9.554 9.554 129,702 -0.02(-0.20%)
Oct 25, 2019 9.573 9.610 9.554 9.573 84,338 -0.03(-0.33%)
Oct 24, 2019 9.623 9.623 9.573 9.604 56,655 -0.01(-0.07%)
Oct 23, 2019 9.610 9.623 9.548 9.610 72,152 +0.02(+0.20%)
Oct 22, 2019 9.498 9.598 9.479 9.592 129,214 +0.13(+1.39%)
Oct 21, 2019 9.473 9.501 9.460 9.460 72,188 +0.01(+0.07%)
Oct 18, 2019 9.498 9.498 9.448 9.454 120,186 -0.04(-0.46%)
Oct 17, 2019 9.485 9.523 9.473 9.498 144,213 -0.01(-0.13%)
Oct 16, 2019 9.554 9.554 9.442 9.510 138,450 -0.06(-0.59%)
Oct 15, 2019 9.510 9.585 9.508 9.567 113,105 +0.09(+0.92%)
Oct 14, 2019 9.442 9.529 9.442 9.479 126,412 +0.02(+0.26%)
Oct 11, 2019 9.479 9.508 9.448 9.454 138,590 -0.01(-0.13%)
Oct 10, 2019 9.579 9.592 9.423 9.467 221,388 -0.10(-1.01%)
Oct 09, 2019 9.563 9.576 9.533 9.563 140,731 +0.00(+0.00%)
Oct 08, 2019 9.545 9.563 9.514 9.563 106,371 +0.02(+0.26%)
Oct 07, 2019 9.545 9.607 9.502 9.539 179,726 -0.04(-0.45%)
Oct 04, 2019 9.533 9.644 9.533 9.582 115,682 +0.06(+0.60%)
Oct 03, 2019 9.545 9.563 9.471 9.525 133,533 -0.04(-0.47%)
Oct 02, 2019 9.607 9.632 9.514 9.570 137,307 -0.06(-0.64%)
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.