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 +0.03 (+0.22%)
Official Closing Price Updated: 4:10 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, 2019 9.042 9.089 9.008 9.089 326,242 +0.04(+0.45%)
Feb 27, 2019 9.025 9.048 9.014 9.048 101,145 +0.01(+0.06%)
Feb 26, 2019 9.002 9.042 8.982 9.042 270,297 +0.05(+0.51%)
Feb 25, 2019 8.996 9.002 8.893 8.996 228,580 +0.06(+0.71%)
Feb 22, 2019 8.789 8.933 8.783 8.933 507,508 +0.17(+1.91%)
Feb 21, 2019 8.766 8.789 8.706 8.766 238,619 +0.02(+0.20%)
Feb 20, 2019 8.829 8.829 8.737 8.749 256,973 -0.06(-0.72%)
Feb 19, 2019 8.852 8.904 8.795 8.812 217,839 -0.03(-0.33%)
Feb 15, 2019 8.904 8.950 8.818 8.841 211,302 -0.01(-0.13%)
Feb 14, 2019 8.881 8.907 8.829 8.852 227,534 +0.00(+0.03%)
Feb 13, 2019 8.844 8.867 8.752 8.850 251,682 +0.04(+0.45%)
Feb 12, 2019 8.850 8.850 8.770 8.809 160,012 +0.04(+0.46%)
Feb 11, 2019 8.781 8.821 8.718 8.770 157,984 +0.03(+0.33%)
Feb 08, 2019 8.678 8.741 8.667 8.741 98,196 +0.05(+0.53%)
Feb 07, 2019 8.724 8.730 8.661 8.695 191,652 -0.02(-0.26%)
Feb 06, 2019 8.707 8.718 8.672 8.718 171,490 +0.01(+0.13%)
Feb 05, 2019 8.627 8.724 8.627 8.707 198,985 +0.08(+0.93%)
Feb 04, 2019 8.575 8.632 8.575 8.627 164,761 +0.05(+0.53%)
Feb 01, 2019 8.581 8.650 8.581 8.581 197,968 +0.01(+0.13%)
Jan 31, 2019 8.581 8.604 8.558 8.570 329,558 +0.00(+0.00%)
Jan 30, 2019 8.575 8.604 8.541 8.570 235,034 +0.03(+0.33%)
Jan 29, 2019 8.575 8.581 8.541 8.541 237,715 -0.03(-0.40%)
Jan 28, 2019 8.530 8.575 8.524 8.575 125,651 +0.01(+0.07%)
Jan 25, 2019 8.547 8.592 8.547 8.570 161,910 +0.03(+0.33%)
Jan 24, 2019 8.587 8.592 8.530 8.541 205,116 +0.01(+0.07%)
Jan 23, 2019 8.558 8.598 8.535 8.535 183,903 -0.01(-0.13%)
Jan 22, 2019 8.552 8.592 8.531 8.547 189,954 -0.02(-0.20%)
Jan 18, 2019 8.581 8.592 8.535 8.564 247,153 +0.01(+0.07%)
Jan 17, 2019 8.495 8.564 8.495 8.558 187,430 +0.02(+0.27%)
Jan 16, 2019 8.507 8.570 8.455 8.535 240,183 +0.04(+0.47%)
Jan 15, 2019 8.438 8.507 8.427 8.495 146,111 +0.07(+0.88%)
Jan 14, 2019 8.421 8.444 8.404 8.421 104,286 -0.02(-0.27%)
Jan 11, 2019 8.484 8.490 8.392 8.444 218,447 -0.03(-0.40%)
Jan 10, 2019 8.524 8.524 8.440 8.478 273,042 -0.05(-0.64%)
Jan 09, 2019 8.549 8.566 8.476 8.532 200,604 +0.01(+0.13%)
Jan 08, 2019 8.493 8.561 8.442 8.521 328,080 +0.11(+1.28%)
Jan 07, 2019 8.255 8.419 8.255 8.413 392,538 +0.22(+2.70%)
Jan 04, 2019 8.147 8.238 8.136 8.192 362,537 +0.05(+0.56%)
Jan 03, 2019 8.175 8.187 8.119 8.147 295,314 -0.04(-0.48%)
Jan 02, 2019 8.057 8.187 8.006 8.187 176,349 +0.11(+1.40%)
Dec 31, 2018 8.028 8.073 8.000 8.073 501,798 +0.06(+0.71%)
Dec 28, 2018 7.926 8.020 7.870 8.017 473,911 +0.14(+1.73%)
Dec 27, 2018 7.819 7.888 7.790 7.881 319,015 +0.01(+0.07%)
Dec 26, 2018 7.671 7.898 7.637 7.875 340,135 +0.28(+3.73%)
Dec 24, 2018 7.575 7.643 7.535 7.592 234,043 +0.03(+0.37%)
Dec 21, 2018 7.581 7.677 7.524 7.564 641,589 -0.08(-1.11%)
Dec 20, 2018 7.824 7.864 7.547 7.649 750,527 -0.24(-3.09%)
Dec 19, 2018 7.921 7.923 7.830 7.892 537,833 -0.02(-0.29%)
Dec 18, 2018 8.000 8.000 7.858 7.915 446,445 -0.10(-1.27%)
Dec 17, 2018 8.062 8.068 8.006 8.017 297,545 -0.10(-1.19%)
Dec 14, 2018 8.192 8.204 8.107 8.113 298,290 -0.14(-1.65%)
Dec 13, 2018 8.385 8.425 8.209 8.249 350,570 -0.14(-1.72%)
Dec 12, 2018 8.382 8.433 8.382 8.394 96,491 +0.02(+0.27%)
Dec 11, 2018 8.455 8.495 8.354 8.371 248,043 -0.06(-0.67%)
Dec 10, 2018 8.461 8.495 8.422 8.427 163,436 -0.02(-0.27%)
Dec 07, 2018 8.461 8.489 8.394 8.450 192,409 -0.02(-0.20%)
Dec 06, 2018 8.416 8.478 8.399 8.467 253,445 -0.10(-1.12%)
Dec 04, 2018 8.568 8.568 8.427 8.562 292,975 -0.03(-0.39%)
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.