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, 2020 10.23 10.23 10.23 121,420 +0.01(+0.14%)
Dec 30, 2020 10.18 10.22 10.16 10.21 121,420 +0.04(+0.35%)
Dec 29, 2020 10.18 10.23 10.13 10.18 212,073 +0.01(+0.07%)
Dec 28, 2020 10.14 10.18 10.13 10.17 149,934 +0.06(+0.56%)
Dec 24, 2020 10.11 10.14 10.10 10.11 89,181 +0.04(+0.35%)
Dec 23, 2020 10.11 10.18 10.08 10.08 176,371 -0.04(-0.42%)
Dec 22, 2020 10.12 10.17 10.10 10.12 135,174 +0.00(+0.00%)
Dec 21, 2020 10.16 10.17 10.11 10.12 72,293 -0.05(-0.49%)
Dec 18, 2020 10.20 10.20 10.16 10.17 162,559 +0.01(+0.07%)
Dec 17, 2020 10.19 10.19 10.16 10.16 117,054 +0.00(+0.00%)
Dec 16, 2020 10.13 10.19 10.10 10.16 138,789 +0.00(+0.00%)
Dec 15, 2020 10.12 10.18 10.12 10.16 166,303 +0.02(+0.21%)
Dec 14, 2020 10.16 10.20 10.14 10.14 141,984 -0.02(-0.21%)
Dec 11, 2020 10.14 10.20 10.13 10.16 146,049 +0.01(+0.07%)
Dec 10, 2020 10.23 10.23 10.13 10.16 134,237 -0.05(-0.52%)
Dec 09, 2020 10.16 10.24 10.16 10.21 112,089 +0.03(+0.28%)
Dec 08, 2020 10.14 10.19 10.14 10.18 65,102 +0.00(+0.00%)
Dec 07, 2020 10.17 10.19 10.12 10.18 117,428 +0.02(+0.21%)
Dec 04, 2020 10.10 10.17 10.08 10.16 90,827 +0.06(+0.56%)
Dec 03, 2020 10.11 10.12 10.07 10.10 184,388 -0.02(-0.21%)
Dec 02, 2020 9.948 10.12 9.948 10.12 246,274 +0.14(+1.41%)
Dec 01, 2020 9.906 9.997 9.906 9.983 253,395 +0.08(+0.78%)
Nov 30, 2020 9.864 9.913 9.857 9.906 184,927 -0.01(-0.07%)
Nov 27, 2020 9.800 9.913 9.800 9.913 101,913 +0.08(+0.86%)
Nov 25, 2020 9.751 9.833 9.751 9.828 113,711 +0.03(+0.29%)
Nov 24, 2020 9.758 9.800 9.752 9.800 194,079 +0.07(+0.72%)
Nov 23, 2020 9.716 9.765 9.716 9.730 137,515 +0.01(+0.14%)
Nov 20, 2020 9.695 9.730 9.681 9.716 77,039 +0.01(+0.07%)
Nov 19, 2020 9.695 9.718 9.667 9.709 148,710 +0.01(+0.15%)
Nov 18, 2020 9.681 9.744 9.674 9.695 84,267 +0.01(+0.15%)
Nov 17, 2020 9.681 9.688 9.660 9.681 63,537 +0.00(+0.00%)
Nov 16, 2020 9.652 9.702 9.652 9.681 139,791 +0.02(+0.22%)
Nov 13, 2020 9.645 9.670 9.610 9.660 88,552 +0.04(+0.44%)
Nov 12, 2020 9.652 9.652 9.561 9.617 100,522 -0.05(-0.47%)
Nov 11, 2020 9.663 9.677 9.608 9.663 137,877 +0.06(+0.58%)
Nov 10, 2020 9.516 9.607 9.475 9.607 172,057 +0.16(+1.70%)
Nov 09, 2020 9.551 9.551 9.392 9.447 247,702 +0.11(+1.20%)
Nov 06, 2020 9.398 9.398 9.286 9.335 83,071 +0.01(+0.15%)
Nov 05, 2020 9.307 9.363 9.237 9.321 155,274 +0.09(+0.98%)
Nov 04, 2020 9.104 9.328 9.084 9.230 629,717 -0.17(-1.86%)
Nov 03, 2020 9.363 9.405 9.328 9.405 111,414 +0.08(+0.82%)
Nov 02, 2020 9.300 9.335 9.258 9.328 167,783 +0.08(+0.83%)
Oct 30, 2020 9.272 9.272 9.181 9.251 134,632 +0.02(+0.23%)
Oct 29, 2020 9.223 9.258 9.181 9.230 153,671 +0.03(+0.38%)
Oct 28, 2020 9.349 9.405 9.063 9.195 297,928 -0.22(-2.37%)
Oct 27, 2020 9.405 9.440 9.405 9.419 48,463 +0.01(+0.07%)
Oct 26, 2020 9.523 9.529 9.328 9.412 144,274 -0.14(-1.46%)
Oct 23, 2020 9.509 9.558 9.495 9.551 49,699 +0.06(+0.66%)
Oct 22, 2020 9.495 9.544 9.489 9.489 42,856 -0.01(-0.07%)
Oct 21, 2020 9.495 9.530 9.489 9.495 39,962 +0.00(+0.00%)
Oct 20, 2020 9.475 9.565 9.475 9.495 110,762 +0.01(+0.07%)
Oct 19, 2020 9.551 9.572 9.482 9.489 129,416 -0.06(-0.66%)
Oct 16, 2020 9.698 9.698 9.537 9.551 155,256 -0.13(-1.37%)
Oct 15, 2020 9.684 9.705 9.663 9.684 35,610 -0.01(-0.14%)
Oct 14, 2020 9.712 9.796 9.663 9.698 64,334 +0.00(+0.00%)
Oct 13, 2020 9.740 9.740 9.691 9.698 58,524 -0.00(-0.00%)
Oct 12, 2020 9.754 9.800 9.698 9.698 79,484 -0.02(-0.21%)
Oct 09, 2020 9.859 9.859 9.712 9.719 127,900 -0.07(-0.71%)
Oct 08, 2020 9.859 9.866 9.684 9.789 128,201 +0.00(+0.04%)
Oct 07, 2020 9.778 9.792 9.758 9.785 129,031 +0.03(+0.28%)
Oct 06, 2020 9.709 9.778 9.688 9.758 171,995 +0.07(+0.71%)
Oct 05, 2020 9.626 9.695 9.529 9.688 170,860 +0.14(+1.45%)
Oct 02, 2020 9.474 9.550 9.433 9.550 97,106 +0.04(+0.44%)
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.