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 (%)
Mar 31, 2017 8.113 8.205 8.104 8.200 123,953 +0.10(+1.19%)
Mar 30, 2017 8.099 8.104 8.060 8.104 132,796 +0.01(+0.18%)
Mar 29, 2017 8.104 8.118 8.055 8.089 143,651 +0.00(+0.00%)
Mar 28, 2017 8.128 8.151 8.065 8.089 145,686 -0.02(-0.24%)
Mar 27, 2017 8.108 8.137 8.084 8.108 79,292 -0.02(-0.24%)
Mar 24, 2017 8.142 8.147 8.108 8.128 90,985 +0.00(+0.00%)
Mar 23, 2017 8.094 8.147 8.094 8.128 154,231 +0.05(+0.66%)
Mar 22, 2017 8.118 8.118 8.065 8.075 140,025 -0.05(-0.59%)
Mar 21, 2017 8.166 8.171 8.080 8.123 89,799 -0.02(-0.24%)
Mar 20, 2017 8.147 8.152 8.118 8.142 92,085 +0.01(+0.18%)
Mar 17, 2017 8.171 8.171 8.123 8.128 116,307 +0.00(+0.00%)
Mar 16, 2017 8.137 8.142 8.094 8.128 104,823 +0.00(+0.00%)
Mar 15, 2017 8.041 8.128 8.022 8.128 77,270 +0.11(+1.32%)
Mar 14, 2017 8.036 8.055 7.955 8.022 159,637 -0.03(-0.36%)
Mar 13, 2017 8.060 8.075 8.022 8.051 72,115 +0.01(+0.18%)
Mar 10, 2017 7.983 8.055 7.974 8.036 77,817 +0.09(+1.15%)
Mar 09, 2017 8.055 8.080 7.906 7.945 284,455 -0.12(-1.46%)
Mar 08, 2017 8.120 8.158 8.048 8.063 186,115 -0.04(-0.53%)
Mar 07, 2017 8.130 8.139 8.087 8.106 146,792 -0.02(-0.24%)
Mar 06, 2017 8.163 8.229 8.096 8.125 153,279 -0.02(-0.29%)
Mar 03, 2017 8.216 8.221 8.101 8.149 119,889 -0.01(-0.18%)
Mar 02, 2017 8.197 8.249 8.106 8.163 100,539 -0.03(-0.41%)
Mar 01, 2017 8.168 8.201 8.141 8.197 195,816 +0.05(+0.59%)
Feb 28, 2017 8.077 8.154 8.072 8.149 131,172 +0.07(+0.89%)
Feb 27, 2017 8.087 8.087 8.024 8.077 245,731 -0.01(-0.12%)
Feb 24, 2017 8.087 8.091 8.058 8.087 81,726 +0.01(+0.12%)
Feb 23, 2017 8.082 8.130 8.043 8.077 150,493 +0.04(+0.54%)
Feb 22, 2017 8.010 8.063 8.005 8.034 136,165 +0.01(+0.18%)
Feb 21, 2017 8.010 8.072 8.005 8.020 117,797 +0.00(+0.06%)
Feb 17, 2017 8.015 8.015 8.015 0 -0.06(-0.77%)
Feb 16, 2017 8.168 8.168 8.067 8.077 130,397 -0.03(-0.41%)
Feb 15, 2017 8.096 8.125 8.015 8.111 188,291 +0.09(+1.07%)
Feb 14, 2017 8.063 8.063 8.020 8.024 113,563 -0.02(-0.30%)
Feb 13, 2017 8.034 8.053 8.002 8.048 153,737 +0.05(+0.60%)
Feb 10, 2017 8.010 8.015 7.986 8.000 126,552 +0.02(+0.30%)
Feb 09, 2017 8.010 8.029 7.972 7.977 150,888 +0.02(+0.21%)
Feb 08, 2017 7.965 8.007 7.950 7.960 110,197 -0.00(-0.06%)
Feb 07, 2017 7.950 7.969 7.941 7.965 127,227 +0.02(+0.24%)
Feb 06, 2017 7.931 7.960 7.931 7.946 92,586 +0.00(+0.06%)
Feb 03, 2017 7.984 7.988 7.903 7.941 119,872 -0.02(-0.30%)
Feb 02, 2017 7.960 7.993 7.960 7.965 100,138 +0.01(+0.18%)
Feb 01, 2017 7.960 7.965 7.931 7.950 157,574 +0.01(+0.18%)
Jan 31, 2017 7.917 7.936 7.908 7.936 136,841 +0.03(+0.42%)
Jan 30, 2017 7.931 7.931 7.873 7.903 115,238 -0.03(-0.42%)
Jan 27, 2017 7.903 7.946 7.879 7.936 201,275 +0.06(+0.72%)
Jan 26, 2017 7.851 7.884 7.836 7.879 185,183 +0.07(+0.85%)
Jan 25, 2017 7.846 7.877 7.794 7.813 431,651 +0.02(+0.24%)
Jan 24, 2017 7.794 7.822 7.775 7.794 187,080 +0.03(+0.43%)
Jan 23, 2017 7.794 7.794 7.760 7.760 226,452 +0.04(+0.49%)
Jan 20, 2017 7.680 7.746 7.661 7.722 138,045 +0.04(+0.49%)
Jan 19, 2017 7.661 7.689 7.637 7.684 133,663 +0.02(+0.31%)
Jan 18, 2017 7.684 7.684 7.642 7.661 110,235 -0.02(-0.25%)
Jan 17, 2017 7.694 7.694 7.637 7.680 202,671 -0.02(-0.25%)
Jan 13, 2017 7.699 7.699 7.699 0 +0.04(+0.56%)
Jan 12, 2017 7.632 7.670 7.632 7.656 70,324 +0.05(+0.66%)
Jan 11, 2017 7.592 7.630 7.592 7.606 94,291 +0.02(+0.25%)
Jan 10, 2017 7.578 7.625 7.576 7.587 127,825 +0.03(+0.37%)
Jan 09, 2017 7.582 7.587 7.545 7.559 165,404 +0.00(+0.06%)
Jan 06, 2017 7.578 7.587 7.516 7.554 160,788 -0.00(-0.06%)
Jan 05, 2017 7.578 7.582 7.549 7.559 91,490 +0.00(+0.00%)
Jan 04, 2017 7.568 7.568 7.540 7.559 87,781 +0.02(+0.25%)
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.