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 28, 2019 9.404 9.440 9.350 9.350 224,246 -0.05(-0.51%)
Jun 27, 2019 9.356 9.410 9.349 9.398 115,484 +0.01(+0.13%)
Jun 26, 2019 9.386 9.428 9.345 9.386 94,245 +0.02(+0.25%)
Jun 25, 2019 9.374 9.380 9.333 9.362 108,799 -0.01(-0.13%)
Jun 24, 2019 9.422 9.428 9.362 9.374 98,042 -0.05(-0.50%)
Jun 21, 2019 9.422 9.422 9.356 9.422 158,470 +0.02(+0.19%)
Jun 20, 2019 9.422 9.446 9.354 9.404 181,897 +0.05(+0.51%)
Jun 19, 2019 9.410 9.410 9.315 9.356 121,128 -0.01(-0.13%)
Jun 18, 2019 9.392 9.392 9.333 9.368 136,888 +0.01(+0.13%)
Jun 17, 2019 9.345 9.380 9.297 9.356 172,103 +0.00(+0.00%)
Jun 14, 2019 9.267 9.374 9.267 9.356 190,433 +0.08(+0.90%)
Jun 13, 2019 9.362 9.362 9.249 9.273 126,834 -0.04(-0.48%)
Jun 12, 2019 9.353 9.353 9.265 9.318 126,065 +0.02(+0.19%)
Jun 11, 2019 9.341 9.359 9.259 9.300 201,139 +0.01(+0.06%)
Jun 10, 2019 9.288 9.312 9.271 9.294 147,194 +0.02(+0.25%)
Jun 07, 2019 9.135 9.318 9.094 9.271 373,729 +0.14(+1.48%)
Jun 06, 2019 9.082 9.141 9.055 9.135 204,589 +0.06(+0.72%)
Jun 05, 2019 9.023 9.076 9.023 9.070 140,823 +0.07(+0.79%)
Jun 04, 2019 8.923 8.999 8.920 8.999 216,956 +0.12(+1.40%)
Jun 03, 2019 9.023 9.035 8.858 8.875 479,703 -0.15(-1.63%)
May 31, 2019 9.188 9.200 9.009 9.023 365,759 -0.18(-1.99%)
May 30, 2019 9.259 9.294 9.206 9.206 138,976 -0.05(-0.57%)
May 29, 2019 9.306 9.324 9.247 9.259 136,892 -0.04(-0.44%)
May 28, 2019 9.353 9.353 9.300 9.300 154,906 -0.01(-0.13%)
May 24, 2019 9.347 9.347 9.306 9.312 105,132 -0.01(-0.13%)
May 23, 2019 9.335 9.347 9.306 9.324 85,861 -0.04(-0.38%)
May 22, 2019 9.282 9.394 9.276 9.359 237,406 +0.02(+0.25%)
May 21, 2019 9.247 9.353 9.247 9.335 222,737 +0.09(+1.02%)
May 20, 2019 9.200 9.253 9.200 9.241 151,099 +0.01(+0.13%)
May 17, 2019 9.247 9.293 9.212 9.229 150,916 -0.02(-0.19%)
May 16, 2019 9.241 9.288 9.235 9.247 155,993 +0.01(+0.06%)
May 15, 2019 9.188 9.259 9.188 9.241 194,329 +0.01(+0.06%)
May 14, 2019 9.194 9.288 9.188 9.235 106,960 +0.04(+0.45%)
May 13, 2019 9.259 9.265 9.153 9.194 179,702 -0.08(-0.89%)
May 10, 2019 9.271 9.282 9.176 9.276 171,942 -0.02(-0.25%)
May 09, 2019 9.394 9.400 9.265 9.300 203,948 -0.06(-0.66%)
May 08, 2019 9.333 9.409 9.333 9.362 254,966 +0.03(+0.31%)
May 07, 2019 9.380 9.409 9.303 9.333 237,794 -0.08(-0.81%)
May 06, 2019 9.368 9.409 9.344 9.409 224,007 +0.02(+0.25%)
May 03, 2019 9.380 9.391 9.356 9.385 132,108 +0.04(+0.38%)
May 02, 2019 9.339 9.368 9.327 9.350 150,600 +0.03(+0.31%)
May 01, 2019 9.327 9.356 9.309 9.321 193,791 -0.01(-0.06%)
Apr 30, 2019 9.257 9.327 9.242 9.327 137,312 +0.08(+0.89%)
Apr 29, 2019 9.227 9.251 9.216 9.245 164,520 +0.01(+0.13%)
Apr 26, 2019 9.204 9.239 9.198 9.233 149,028 +0.04(+0.38%)
Apr 25, 2019 9.186 9.233 9.181 9.198 181,028 +0.01(+0.13%)
Apr 24, 2019 9.204 9.227 9.134 9.186 166,761 +0.00(+0.00%)
Apr 23, 2019 9.181 9.222 9.151 9.186 190,636 -0.01(-0.06%)
Apr 22, 2019 9.227 9.248 9.093 9.192 274,666 -0.02(-0.25%)
Apr 18, 2019 9.298 9.321 9.128 9.216 128,519 -0.09(-1.01%)
Apr 17, 2019 9.327 9.344 9.292 9.309 89,801 +0.00(+0.00%)
Apr 16, 2019 9.327 9.362 9.309 9.309 111,578 -0.04(-0.44%)
Apr 15, 2019 9.274 9.356 9.274 9.350 125,515 +0.07(+0.76%)
Apr 12, 2019 9.303 9.303 9.257 9.280 138,774 -0.02(-0.25%)
Apr 11, 2019 9.286 9.303 9.246 9.303 167,403 +0.04(+0.47%)
Apr 10, 2019 9.219 9.283 9.196 9.260 186,444 +0.04(+0.44%)
Apr 09, 2019 9.219 9.219 9.196 9.219 87,954 +0.00(+0.00%)
Apr 08, 2019 9.173 9.231 9.155 9.219 172,799 +0.07(+0.76%)
Apr 05, 2019 9.196 9.231 9.132 9.149 160,196 -0.02(-0.19%)
Apr 04, 2019 9.138 9.167 9.103 9.167 129,503 +0.05(+0.57%)
Apr 03, 2019 9.091 9.114 9.091 9.114 81,083 +0.03(+0.32%)
Apr 02, 2019 9.097 9.109 9.062 9.085 119,614 +0.03(+0.38%)
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.