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

KKR Income Opportunities Fund (NY: KIO )

13.59 +0.02 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jun 30, 2017 8.634 8.659 8.606 8.615 112,641 +0.03(+0.34%)
Jun 29, 2017 8.634 8.634 8.506 8.585 160,888 -0.07(-0.80%)
Jun 28, 2017 8.644 8.654 8.610 8.654 85,082 +0.03(+0.34%)
Jun 27, 2017 8.698 8.698 8.610 8.624 85,498 -0.07(-0.85%)
Jun 26, 2017 8.610 8.713 8.610 8.698 144,963 +0.09(+1.09%)
Jun 23, 2017 8.610 8.654 8.600 8.605 59,584 +0.00(+0.00%)
Jun 22, 2017 8.570 8.680 8.452 8.605 216,636 +0.04(+0.52%)
Jun 21, 2017 8.679 8.698 8.560 8.560 171,379 -0.12(-1.42%)
Jun 20, 2017 8.748 8.748 8.629 8.684 180,828 -0.08(-0.96%)
Jun 19, 2017 8.792 8.792 8.718 8.767 87,829 -0.00(-0.06%)
Jun 16, 2017 8.748 8.772 8.733 8.772 57,611 +0.03(+0.34%)
Jun 15, 2017 8.762 8.767 8.713 8.743 85,080 -0.03(-0.39%)
Jun 14, 2017 8.797 8.797 8.728 8.777 82,226 +0.00(+0.00%)
Jun 13, 2017 8.703 8.777 8.667 8.777 96,659 +0.10(+1.14%)
Jun 12, 2017 8.703 8.703 8.649 8.679 175,718 -0.01(-0.17%)
Jun 09, 2017 8.693 8.713 8.669 8.693 115,128 +0.01(+0.17%)
Jun 08, 2017 8.688 8.743 8.679 8.679 228,216 -0.03(-0.31%)
Jun 07, 2017 8.735 8.779 8.701 8.706 94,347 -0.03(-0.34%)
Jun 06, 2017 8.720 8.784 8.720 8.735 153,367 +0.00(+0.06%)
Jun 05, 2017 8.711 8.777 8.686 8.730 76,438 +0.01(+0.17%)
Jun 02, 2017 8.745 8.745 8.676 8.716 106,183 -0.00(-0.06%)
Jun 01, 2017 8.774 8.774 8.681 8.720 138,092 +0.01(+0.11%)
May 31, 2017 8.657 8.774 8.603 8.711 213,823 +0.06(+0.68%)
May 30, 2017 8.554 8.652 8.544 8.652 137,249 +0.11(+1.32%)
May 26, 2017 8.632 8.652 8.525 8.539 165,958 -0.09(-1.07%)
May 25, 2017 8.637 8.647 8.588 8.631 143,944 -0.01(-0.07%)
May 24, 2017 8.627 8.637 8.569 8.637 134,814 +0.06(+0.74%)
May 23, 2017 8.623 8.623 8.559 8.574 332,602 +0.06(+0.75%)
May 22, 2017 8.461 8.534 8.447 8.510 94,181 +0.09(+1.05%)
May 19, 2017 8.510 8.510 8.388 8.422 68,908 -0.03(-0.40%)
May 18, 2017 8.481 8.481 8.419 8.456 88,422 +0.01(+0.12%)
May 17, 2017 8.539 8.544 8.412 8.447 141,656 -0.11(-1.31%)
May 16, 2017 8.583 8.618 8.559 8.559 304,621 -0.01(-0.11%)
May 15, 2017 8.652 8.667 8.559 8.569 127,429 -0.02(-0.28%)
May 12, 2017 8.530 8.595 8.520 8.593 88,182 +0.08(+0.98%)
May 11, 2017 8.544 8.574 8.500 8.510 121,880 -0.04(-0.43%)
May 10, 2017 8.595 8.610 8.547 8.547 91,385 -0.04(-0.51%)
May 09, 2017 8.566 8.615 8.545 8.590 99,171 +0.04(+0.45%)
May 08, 2017 8.547 8.615 8.532 8.552 114,154 +0.02(+0.23%)
May 05, 2017 8.527 8.561 8.503 8.532 89,003 +0.01(+0.11%)
May 04, 2017 8.547 8.566 8.482 8.523 171,245 -0.02(-0.28%)
May 03, 2017 8.498 8.576 8.498 8.547 182,598 +0.05(+0.57%)
May 02, 2017 8.484 8.503 8.476 8.498 89,153 +0.02(+0.23%)
May 01, 2017 8.455 8.489 8.450 8.479 94,017 +0.04(+0.46%)
Apr 28, 2017 8.484 8.484 8.421 8.440 116,212 +0.01(+0.17%)
Apr 27, 2017 8.411 8.445 8.391 8.425 93,904 +0.02(+0.29%)
Apr 26, 2017 8.421 8.421 8.348 8.401 89,451 +0.00(+0.00%)
Apr 25, 2017 8.440 8.455 8.372 8.401 214,473 -0.03(-0.40%)
Apr 24, 2017 8.469 8.469 8.406 8.435 116,632 +0.03(+0.35%)
Apr 21, 2017 8.401 8.425 8.391 8.406 89,118 +0.00(+0.00%)
Apr 20, 2017 8.421 8.425 8.391 8.406 52,539 +0.02(+0.23%)
Apr 19, 2017 8.362 8.411 8.343 8.387 110,983 +0.03(+0.35%)
Apr 18, 2017 8.304 8.367 8.304 8.357 106,554 +0.03(+0.35%)
Apr 17, 2017 8.338 8.353 8.304 8.328 76,933 +0.03(+0.35%)
Apr 13, 2017 8.260 8.348 8.260 8.299 80,531 +0.03(+0.32%)
Apr 12, 2017 8.297 8.297 8.210 8.272 176,381 -0.01(-0.12%)
Apr 11, 2017 8.263 8.297 8.263 8.282 110,835 +0.02(+0.29%)
Apr 10, 2017 8.224 8.268 8.219 8.258 109,393 +0.04(+0.47%)
Apr 07, 2017 8.210 8.253 8.184 8.219 120,379 +0.01(+0.18%)
Apr 06, 2017 8.205 8.224 8.195 8.205 119,763 +0.01(+0.18%)
Apr 05, 2017 8.176 8.215 8.157 8.190 80,686 +0.03(+0.35%)
Apr 04, 2017 8.200 8.210 8.118 8.162 161,802 -0.03(-0.41%)
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.