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 (%)
Jun 30, 2020 8.331 8.331 8.250 8.290 117,123 +0.05(+0.57%)
Jun 29, 2020 8.264 8.264 8.163 8.243 98,398 +0.02(+0.25%)
Jun 26, 2020 8.257 8.307 8.216 8.223 112,791 -0.07(-0.81%)
Jun 25, 2020 8.243 8.364 8.230 8.290 109,684 +0.02(+0.24%)
Jun 24, 2020 8.472 8.512 8.243 8.270 274,249 -0.22(-2.61%)
Jun 23, 2020 8.479 8.512 8.460 8.492 85,797 +0.04(+0.48%)
Jun 22, 2020 8.486 8.506 8.438 8.452 110,165 -0.02(-0.24%)
Jun 19, 2020 8.459 8.491 8.425 8.472 109,670 +0.03(+0.40%)
Jun 18, 2020 8.412 8.486 8.395 8.438 77,502 +0.07(+0.80%)
Jun 17, 2020 8.418 8.459 8.364 8.371 161,712 -0.01(-0.16%)
Jun 16, 2020 8.445 8.539 8.331 8.385 129,455 +0.10(+1.22%)
Jun 15, 2020 8.264 8.324 8.109 8.284 336,666 -0.07(-0.81%)
Jun 12, 2020 8.412 8.438 8.290 8.351 208,790 +0.13(+1.55%)
Jun 11, 2020 8.465 8.593 8.176 8.223 379,708 -0.50(-5.75%)
Jun 10, 2020 8.818 8.884 8.684 8.724 293,820 -0.04(-0.46%)
Jun 09, 2020 8.778 8.778 8.691 8.764 240,855 +0.00(+0.00%)
Jun 08, 2020 8.738 8.784 8.678 8.764 173,014 +0.08(+0.92%)
Jun 05, 2020 8.684 8.789 8.671 8.684 269,468 +0.12(+1.40%)
Jun 04, 2020 8.465 8.565 8.427 8.565 205,879 +0.10(+1.18%)
Jun 03, 2020 8.171 8.465 8.171 8.465 334,209 +0.34(+4.18%)
Jun 02, 2020 7.978 8.138 7.978 8.125 278,300 +0.17(+2.09%)
Jun 01, 2020 7.778 7.958 7.778 7.958 260,414 +0.23(+2.93%)
May 29, 2020 7.698 7.785 7.665 7.731 206,602 +0.08(+1.05%)
May 28, 2020 7.691 7.751 7.611 7.651 248,059 -0.04(-0.52%)
May 27, 2020 7.505 7.691 7.505 7.691 281,888 +0.20(+2.67%)
May 26, 2020 7.498 7.525 7.441 7.491 323,775 +0.09(+1.26%)
May 22, 2020 7.405 7.410 7.345 7.398 130,082 +0.03(+0.45%)
May 21, 2020 7.385 7.400 7.318 7.365 111,629 +0.01(+0.18%)
May 20, 2020 7.318 7.358 7.245 7.351 122,894 +0.17(+2.32%)
May 19, 2020 7.192 7.202 7.158 7.185 238,699 +0.01(+0.09%)
May 18, 2020 7.098 7.205 7.098 7.178 150,066 +0.20(+2.87%)
May 15, 2020 6.972 7.065 6.972 6.978 122,731 -0.08(-1.13%)
May 14, 2020 7.125 7.172 7.018 7.058 305,427 -0.11(-1.53%)
May 13, 2020 7.287 7.333 7.122 7.168 244,151 -0.11(-1.54%)
May 12, 2020 7.353 7.372 7.260 7.280 246,536 -0.02(-0.27%)
May 11, 2020 7.135 7.320 7.135 7.300 248,753 +0.16(+2.31%)
May 08, 2020 7.109 7.135 7.076 7.135 246,341 +0.09(+1.31%)
May 07, 2020 7.109 7.142 7.013 7.043 312,996 +0.03(+0.38%)
May 06, 2020 7.069 7.083 6.984 7.017 219,447 -0.05(-0.65%)
May 05, 2020 7.109 7.129 6.984 7.063 324,620 +0.03(+0.37%)
May 04, 2020 7.168 7.168 6.977 7.036 354,024 -0.07(-1.02%)
May 01, 2020 7.115 7.194 7.036 7.109 274,117 -0.12(-1.64%)
Apr 30, 2020 7.287 7.287 7.168 7.227 165,240 -0.04(-0.54%)
Apr 29, 2020 7.188 7.320 7.188 7.267 219,285 +0.11(+1.57%)
Apr 28, 2020 7.247 7.280 7.142 7.155 132,426 -0.07(-0.91%)
Apr 27, 2020 7.195 7.247 7.195 7.221 94,072 +0.03(+0.46%)
Apr 24, 2020 7.234 7.234 7.129 7.188 79,230 +0.02(+0.28%)
Apr 23, 2020 7.148 7.247 7.115 7.168 116,363 +0.07(+1.02%)
Apr 22, 2020 7.115 7.162 7.025 7.096 91,032 +0.08(+1.13%)
Apr 21, 2020 7.155 7.155 6.891 7.017 208,754 -0.18(-2.47%)
Apr 20, 2020 7.214 7.214 7.102 7.195 131,983 -0.02(-0.27%)
Apr 17, 2020 7.135 7.227 7.083 7.214 197,164 +0.13(+1.77%)
Apr 16, 2020 7.293 7.364 7.036 7.089 216,188 -0.18(-2.54%)
Apr 15, 2020 7.181 7.274 7.056 7.274 95,447 +0.05(+0.64%)
Apr 14, 2020 7.214 7.335 7.162 7.227 207,752 +0.22(+3.10%)
Apr 13, 2020 7.168 7.274 6.898 7.010 201,962 -0.27(-3.71%)
Apr 09, 2020 7.221 7.629 7.208 7.280 350,464 +0.32(+4.54%)
Apr 08, 2020 6.859 6.971 6.740 6.964 330,580 +0.20(+2.97%)
Apr 07, 2020 6.646 6.815 6.620 6.763 179,349 +0.27(+4.21%)
Apr 06, 2020 6.307 6.542 6.294 6.490 368,891 +0.25(+3.96%)
Apr 03, 2020 6.503 6.503 6.080 6.242 434,619 -0.27(-4.20%)
Apr 02, 2020 6.555 6.613 6.412 6.516 193,676 +0.05(+0.81%)
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.