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

KKR Income Opportunities Fund (NY: KIO )

13.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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 8.285 8.285 8.285 0 +0.04(+0.50%)
Dec 28, 2017 8.244 8.248 8.177 8.244 269,723 +0.05(+0.63%)
Dec 27, 2017 8.141 8.192 8.136 8.192 192,315 +0.05(+0.63%)
Dec 26, 2017 8.130 8.172 8.125 8.141 246,621 +0.01(+0.13%)
Dec 22, 2017 8.141 8.156 8.105 8.130 253,232 +0.04(+0.51%)
Dec 21, 2017 8.130 8.136 8.085 8.089 251,547 -0.02(-0.25%)
Dec 20, 2017 8.120 8.120 8.069 8.110 316,524 +0.01(+0.06%)
Dec 19, 2017 8.079 8.120 8.064 8.105 223,542 +0.02(+0.25%)
Dec 18, 2017 8.100 8.136 8.058 8.084 402,214 -0.01(-0.06%)
Dec 15, 2017 8.053 8.141 8.053 8.089 304,240 +0.05(+0.58%)
Dec 14, 2017 8.048 8.064 8.022 8.043 255,113 +0.02(+0.29%)
Dec 13, 2017 8.050 8.050 7.999 8.020 469,415 -0.01(-0.06%)
Dec 12, 2017 7.999 8.030 7.989 8.025 202,771 +0.03(+0.32%)
Dec 11, 2017 7.989 8.015 7.969 7.999 458,622 +0.04(+0.45%)
Dec 08, 2017 8.005 8.030 7.959 7.964 756,507 -0.04(-0.45%)
Dec 07, 2017 8.040 8.040 7.984 7.999 238,021 -0.02(-0.19%)
Dec 06, 2017 8.056 8.091 8.005 8.015 283,297 -0.03(-0.32%)
Dec 05, 2017 8.040 8.061 8.005 8.040 180,664 +0.00(+0.00%)
Dec 04, 2017 8.081 8.081 8.059 8.040 197,838 -0.02(-0.25%)
Dec 01, 2017 8.045 8.071 8.025 8.061 540,341 +0.02(+0.19%)
Nov 30, 2017 8.056 8.091 8.045 8.045 709,061 +0.01(+0.13%)
Nov 29, 2017 8.163 8.163 8.016 8.035 872,824 -0.11(-1.38%)
Nov 28, 2017 8.050 8.147 8.010 8.147 1,135,792 +0.07(+0.88%)
Nov 27, 2017 8.321 8.326 8.071 8.076 829,121 -0.26(-3.06%)
Nov 24, 2017 8.285 8.336 8.285 8.331 166,478 +0.07(+0.80%)
Nov 22, 2017 8.295 8.295 8.250 8.265 277,598 -0.01(-0.12%)
Nov 21, 2017 8.204 8.275 8.194 8.275 512,443 +0.07(+0.87%)
Nov 20, 2017 8.137 8.244 8.127 8.204 658,041 +0.09(+1.13%)
Nov 17, 2017 8.040 8.142 8.015 8.112 751,122 +0.02(+0.25%)
Nov 16, 2017 8.015 8.153 8.000 8.091 645,001 +0.10(+1.28%)
Nov 15, 2017 8.122 8.142 7.974 7.989 784,298 -0.11(-1.32%)
Nov 14, 2017 8.229 8.260 8.096 8.096 383,255 -0.16(-1.92%)
Nov 13, 2017 8.270 8.270 8.219 8.255 212,493 -0.01(-0.12%)
Nov 10, 2017 8.265 8.280 8.173 8.265 228,591 -0.01(-0.06%)
Nov 09, 2017 8.372 8.372 8.219 8.270 219,360 -0.11(-1.34%)
Nov 08, 2017 8.341 8.382 8.311 8.382 289,526 -0.04(-0.42%)
Nov 07, 2017 8.495 8.495 8.377 8.418 215,707 -0.02(-0.24%)
Nov 06, 2017 8.413 8.438 8.357 8.438 200,608 +0.04(+0.49%)
Nov 03, 2017 8.392 8.469 8.377 8.398 228,338 -0.01(-0.15%)
Nov 02, 2017 8.557 8.557 8.405 8.410 200,364 -0.05(-0.54%)
Nov 01, 2017 8.603 8.608 8.456 8.456 282,081 -0.09(-1.07%)
Oct 31, 2017 8.567 8.633 8.542 8.547 268,107 -0.02(-0.24%)
Oct 30, 2017 8.547 8.616 8.537 8.567 202,852 +0.06(+0.65%)
Oct 27, 2017 9.074 9.074 8.491 8.512 275,130 -0.13(-1.52%)
Oct 26, 2017 8.709 8.709 8.623 8.643 240,826 -0.01(-0.12%)
Oct 25, 2017 8.790 8.790 8.618 8.654 187,848 -0.11(-1.21%)
Oct 24, 2017 8.679 8.811 8.674 8.760 168,470 +0.10(+1.11%)
Oct 23, 2017 8.643 8.699 8.562 8.664 431,090 +0.13(+1.48%)
Oct 20, 2017 8.598 8.598 8.522 8.537 202,637 -0.03(-0.30%)
Oct 19, 2017 8.431 8.664 8.431 8.562 344,333 +0.06(+0.66%)
Oct 18, 2017 8.491 8.578 8.441 8.507 969,543 -0.54(-5.99%)
Oct 17, 2017 9.135 9.140 8.993 9.049 667,205 -0.10(-1.05%)
Oct 16, 2017 9.196 9.221 9.115 9.145 396,121 -0.02(-0.22%)
Oct 13, 2017 9.277 9.368 9.155 9.165 338,266 -0.06(-0.66%)
Oct 12, 2017 8.988 9.373 8.937 9.226 1,090,821 +0.06(+0.61%)
Oct 11, 2017 9.180 9.246 9.099 9.170 133,651 +0.02(+0.22%)
Oct 10, 2017 9.221 9.439 9.130 9.150 212,792 -0.07(-0.77%)
Oct 09, 2017 9.170 9.317 9.165 9.221 127,765 +0.05(+0.55%)
Oct 06, 2017 9.104 9.170 9.064 9.170 137,292 +0.07(+0.78%)
Oct 05, 2017 9.069 9.099 8.998 9.099 231,681 +0.05(+0.59%)
Oct 04, 2017 9.046 9.057 8.996 9.046 83,923 +0.02(+0.22%)
Oct 03, 2017 9.031 9.056 9.011 9.026 101,930 +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.