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

KKR Income Opportunities Fund (NY: KIO )

13.60 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 9.796 9.846 9.790 9.846 123,085 +0.04(+0.45%)
Dec 30, 2019 9.809 9.809 9.715 9.802 157,960 +0.01(+0.06%)
Dec 27, 2019 9.815 9.827 9.752 9.796 86,865 +0.00(+0.00%)
Dec 26, 2019 9.784 9.815 9.765 9.796 112,956 +0.02(+0.19%)
Dec 24, 2019 9.802 9.809 9.771 9.777 51,926 -0.02(-0.25%)
Dec 23, 2019 9.796 9.802 9.765 9.802 227,158 +0.06(+0.58%)
Dec 20, 2019 9.752 9.759 9.703 9.746 135,426 +0.03(+0.32%)
Dec 19, 2019 9.690 9.721 9.678 9.715 78,436 +0.05(+0.52%)
Dec 18, 2019 9.727 9.734 9.634 9.665 179,019 -0.06(-0.64%)
Dec 17, 2019 9.665 9.734 9.646 9.727 149,775 +0.07(+0.71%)
Dec 16, 2019 9.634 9.659 9.609 9.659 89,701 +0.06(+0.58%)
Dec 13, 2019 9.590 9.640 9.540 9.603 199,533 +0.02(+0.26%)
Dec 12, 2019 9.609 9.628 9.571 9.578 247,145 -0.03(-0.29%)
Dec 11, 2019 9.532 9.612 9.532 9.606 196,983 +0.07(+0.71%)
Dec 10, 2019 9.494 9.569 9.482 9.538 151,547 +0.04(+0.46%)
Dec 09, 2019 9.513 9.550 9.439 9.494 178,458 -0.01(-0.13%)
Dec 06, 2019 9.501 9.525 9.470 9.507 148,320 +0.03(+0.33%)
Dec 05, 2019 9.513 9.562 9.463 9.476 120,803 -0.04(-0.39%)
Dec 04, 2019 9.451 9.562 9.451 9.513 176,889 +0.04(+0.46%)
Dec 03, 2019 9.445 9.488 9.420 9.470 246,134 -0.01(-0.07%)
Dec 02, 2019 9.451 9.488 9.426 9.476 195,524 -0.01(-0.13%)
Nov 29, 2019 9.463 9.519 9.463 9.488 113,421 -0.01(-0.07%)
Nov 27, 2019 9.519 9.550 9.463 9.494 192,913 -0.02(-0.26%)
Nov 26, 2019 9.513 9.637 9.488 9.519 196,012 -0.04(-0.39%)
Nov 25, 2019 9.593 9.643 9.513 9.556 100,580 -0.06(-0.58%)
Nov 22, 2019 9.562 9.661 9.538 9.612 233,467 +0.08(+0.84%)
Nov 21, 2019 9.457 9.593 9.420 9.532 161,645 +0.07(+0.72%)
Nov 20, 2019 9.538 9.544 9.457 9.463 107,281 -0.08(-0.84%)
Nov 19, 2019 9.544 9.562 9.494 9.544 111,497 -0.02(-0.26%)
Nov 18, 2019 9.525 9.569 9.470 9.569 92,272 +0.04(+0.45%)
Nov 15, 2019 9.525 9.566 9.501 9.525 99,849 +0.02(+0.20%)
Nov 14, 2019 9.507 9.538 9.457 9.507 118,376 -0.00(-0.03%)
Nov 13, 2019 9.541 9.551 9.470 9.510 92,965 +0.01(+0.13%)
Nov 12, 2019 9.522 9.522 9.460 9.498 99,183 +0.01(+0.13%)
Nov 11, 2019 9.596 9.596 9.418 9.485 158,410 -0.08(-0.83%)
Nov 08, 2019 9.516 9.571 9.507 9.565 125,257 +0.05(+0.52%)
Nov 07, 2019 9.565 9.565 9.467 9.516 111,933 -0.05(-0.51%)
Nov 06, 2019 9.498 9.565 9.473 9.565 139,332 +0.06(+0.65%)
Nov 05, 2019 9.467 9.510 9.461 9.504 131,802 +0.04(+0.39%)
Nov 04, 2019 9.473 9.485 9.412 9.467 122,714 +0.01(+0.13%)
Nov 01, 2019 9.473 9.473 9.418 9.455 98,381 +0.01(+0.06%)
Oct 31, 2019 9.393 9.467 9.392 9.448 95,280 +0.03(+0.33%)
Oct 30, 2019 9.375 9.418 9.338 9.418 70,339 +0.05(+0.52%)
Oct 29, 2019 9.399 9.436 9.363 9.369 82,450 -0.02(-0.20%)
Oct 28, 2019 9.412 9.455 9.387 9.387 132,010 -0.02(-0.20%)
Oct 25, 2019 9.405 9.442 9.387 9.405 85,839 -0.03(-0.33%)
Oct 24, 2019 9.455 9.455 9.405 9.436 57,664 -0.01(-0.07%)
Oct 23, 2019 9.442 9.455 9.381 9.442 73,436 +0.02(+0.20%)
Oct 22, 2019 9.332 9.430 9.313 9.424 131,513 +0.13(+1.39%)
Oct 21, 2019 9.307 9.335 9.295 9.295 73,473 +0.01(+0.07%)
Oct 18, 2019 9.332 9.332 9.283 9.289 122,325 -0.04(-0.46%)
Oct 17, 2019 9.320 9.356 9.307 9.332 146,779 -0.01(-0.13%)
Oct 16, 2019 9.387 9.387 9.277 9.344 140,913 -0.06(-0.59%)
Oct 15, 2019 9.344 9.418 9.342 9.399 115,118 +0.09(+0.92%)
Oct 14, 2019 9.277 9.363 9.277 9.313 128,661 +0.02(+0.26%)
Oct 11, 2019 9.313 9.342 9.283 9.289 141,057 -0.01(-0.13%)
Oct 10, 2019 9.412 9.424 9.258 9.301 225,328 -0.10(-1.01%)
Oct 09, 2019 9.396 9.408 9.366 9.396 143,235 +0.00(+0.00%)
Oct 08, 2019 9.378 9.396 9.348 9.396 108,264 +0.02(+0.26%)
Oct 07, 2019 9.378 9.439 9.335 9.372 182,924 -0.04(-0.45%)
Oct 04, 2019 9.366 9.475 9.366 9.415 117,741 +0.06(+0.60%)
Oct 03, 2019 9.378 9.396 9.305 9.358 135,910 -0.04(-0.47%)
Oct 02, 2019 9.439 9.463 9.348 9.402 139,751 -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.