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 (%)
Feb 28, 2017 8.075 8.152 8.070 8.147 131,204 +0.07(+0.89%)
Feb 27, 2017 8.085 8.085 8.022 8.075 245,790 -0.01(-0.12%)
Feb 24, 2017 8.085 8.089 8.056 8.085 81,746 +0.01(+0.12%)
Feb 23, 2017 8.080 8.128 8.041 8.075 150,530 +0.04(+0.54%)
Feb 22, 2017 8.008 8.061 8.003 8.032 136,198 +0.01(+0.18%)
Feb 21, 2017 8.008 8.070 8.003 8.018 117,826 +0.00(+0.06%)
Feb 17, 2017 8.013 8.013 8.013 0 -0.06(-0.77%)
Feb 16, 2017 8.166 8.166 8.065 8.075 130,429 -0.03(-0.41%)
Feb 15, 2017 8.094 8.123 8.013 8.109 188,336 +0.09(+1.07%)
Feb 14, 2017 8.061 8.061 8.018 8.022 113,591 -0.02(-0.30%)
Feb 13, 2017 8.032 8.051 8.000 8.046 153,774 +0.05(+0.60%)
Feb 10, 2017 8.008 8.013 7.984 7.999 126,582 +0.02(+0.30%)
Feb 09, 2017 8.008 8.027 7.970 7.975 150,925 +0.02(+0.21%)
Feb 08, 2017 7.963 8.005 7.948 7.958 110,224 -0.00(-0.06%)
Feb 07, 2017 7.948 7.967 7.939 7.963 127,258 +0.02(+0.24%)
Feb 06, 2017 7.929 7.958 7.929 7.944 92,608 +0.00(+0.06%)
Feb 03, 2017 7.982 7.986 7.901 7.939 119,901 -0.02(-0.30%)
Feb 02, 2017 7.958 7.991 7.958 7.963 100,163 +0.01(+0.18%)
Feb 01, 2017 7.958 7.963 7.929 7.948 157,613 +0.01(+0.18%)
Jan 31, 2017 7.915 7.934 7.906 7.934 136,874 +0.03(+0.42%)
Jan 30, 2017 7.929 7.929 7.872 7.901 115,266 -0.03(-0.42%)
Jan 27, 2017 7.901 7.944 7.877 7.934 201,324 +0.06(+0.72%)
Jan 26, 2017 7.849 7.882 7.834 7.877 185,228 +0.07(+0.85%)
Jan 25, 2017 7.844 7.875 7.792 7.811 431,756 +0.02(+0.24%)
Jan 24, 2017 7.792 7.820 7.773 7.792 187,125 +0.03(+0.43%)
Jan 23, 2017 7.792 7.792 7.758 7.758 226,507 +0.04(+0.49%)
Jan 20, 2017 7.678 7.744 7.659 7.720 138,079 +0.04(+0.49%)
Jan 19, 2017 7.659 7.687 7.635 7.683 133,696 +0.02(+0.31%)
Jan 18, 2017 7.683 7.683 7.640 7.659 110,262 -0.02(-0.25%)
Jan 17, 2017 7.692 7.692 7.635 7.678 202,721 -0.02(-0.25%)
Jan 13, 2017 7.697 7.697 7.697 0 +0.04(+0.56%)
Jan 12, 2017 7.630 7.668 7.630 7.654 70,341 +0.05(+0.66%)
Jan 11, 2017 7.590 7.628 7.590 7.604 94,314 +0.02(+0.25%)
Jan 10, 2017 7.576 7.623 7.574 7.585 127,856 +0.03(+0.37%)
Jan 09, 2017 7.581 7.585 7.543 7.557 165,444 +0.00(+0.06%)
Jan 06, 2017 7.576 7.585 7.515 7.552 160,827 -0.00(-0.06%)
Jan 05, 2017 7.576 7.581 7.548 7.557 91,512 +0.00(+0.00%)
Jan 04, 2017 7.566 7.566 7.538 7.557 87,802 +0.02(+0.25%)
Jan 03, 2017 7.585 7.585 7.538 7.538 198,046 -0.01(-0.19%)
Dec 30, 2016 7.552 7.552 7.552 0 +0.02(+0.31%)
Dec 29, 2016 7.505 7.529 7.472 7.529 103,252 +0.04(+0.50%)
Dec 28, 2016 7.486 7.510 7.453 7.491 143,730 +0.05(+0.64%)
Dec 27, 2016 7.434 7.458 7.392 7.444 159,612 +0.04(+0.51%)
Dec 23, 2016 7.406 7.406 7.406 0 -0.10(-1.31%)
Dec 22, 2016 7.467 7.504 7.467 7.504 133,357 +0.04(+0.56%)
Dec 21, 2016 7.444 7.462 7.415 7.462 111,053 +0.04(+0.50%)
Dec 20, 2016 7.472 7.472 7.387 7.425 193,968 -0.02(-0.31%)
Dec 19, 2016 7.397 7.453 7.397 7.448 101,903 +0.06(+0.82%)
Dec 16, 2016 7.369 7.392 7.345 7.387 198,035 +0.07(+0.90%)
Dec 15, 2016 7.298 7.350 7.298 7.322 64,247 -0.00(-0.06%)
Dec 14, 2016 7.312 7.377 7.297 7.326 277,095 -0.01(-0.13%)
Dec 13, 2016 7.364 7.397 7.336 7.336 199,162 -0.02(-0.32%)
Dec 12, 2016 7.322 7.378 7.312 7.359 208,245 +0.03(+0.39%)
Dec 09, 2016 7.280 7.336 7.248 7.331 221,660 +0.08(+1.16%)
Dec 08, 2016 7.280 7.284 7.237 7.247 171,622 -0.04(-0.61%)
Dec 07, 2016 7.245 7.310 7.245 7.291 186,632 +0.04(+0.58%)
Dec 06, 2016 7.240 7.249 7.208 7.249 111,353 +0.03(+0.39%)
Dec 05, 2016 7.212 7.254 7.208 7.222 121,639 -0.00(-0.06%)
Dec 02, 2016 7.203 7.273 7.203 7.226 107,852 +0.01(+0.19%)
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.