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, 2020 8.185 8.185 8.106 8.145 119,207 +0.05(+0.57%)
Jun 29, 2020 8.119 8.119 8.020 8.099 100,149 +0.02(+0.25%)
Jun 26, 2020 8.112 8.162 8.073 8.079 114,798 -0.07(-0.81%)
Jun 25, 2020 8.099 8.218 8.086 8.145 111,635 +0.02(+0.24%)
Jun 24, 2020 8.324 8.364 8.099 8.126 279,129 -0.22(-2.61%)
Jun 23, 2020 8.331 8.364 8.312 8.344 87,323 +0.04(+0.48%)
Jun 22, 2020 8.337 8.357 8.291 8.304 112,125 -0.02(-0.24%)
Jun 19, 2020 8.311 8.342 8.278 8.324 111,622 +0.03(+0.40%)
Jun 18, 2020 8.264 8.337 8.248 8.291 78,881 +0.07(+0.80%)
Jun 17, 2020 8.271 8.311 8.218 8.225 164,589 -0.01(-0.16%)
Jun 16, 2020 8.298 8.390 8.185 8.238 131,759 +0.10(+1.22%)
Jun 15, 2020 8.119 8.179 7.967 8.139 342,657 -0.07(-0.81%)
Jun 12, 2020 8.264 8.291 8.145 8.205 212,505 +0.13(+1.55%)
Jun 11, 2020 8.317 8.443 8.033 8.079 386,465 -0.49(-5.75%)
Jun 10, 2020 8.664 8.729 8.533 8.572 299,049 -0.04(-0.46%)
Jun 09, 2020 8.624 8.624 8.539 8.611 245,141 +0.00(+0.00%)
Jun 08, 2020 8.585 8.631 8.526 8.611 176,093 +0.08(+0.92%)
Jun 05, 2020 8.533 8.635 8.520 8.533 274,263 +0.12(+1.40%)
Jun 04, 2020 8.317 8.415 8.279 8.415 209,542 +0.10(+1.18%)
Jun 03, 2020 8.028 8.317 8.028 8.317 340,156 +0.33(+4.18%)
Jun 02, 2020 7.838 7.996 7.838 7.983 283,253 +0.16(+2.09%)
Jun 01, 2020 7.642 7.819 7.642 7.819 265,048 +0.22(+2.93%)
May 29, 2020 7.563 7.649 7.531 7.596 210,278 +0.08(+1.05%)
May 28, 2020 7.557 7.616 7.478 7.518 252,473 -0.04(-0.52%)
May 27, 2020 7.374 7.557 7.374 7.557 286,904 +0.20(+2.67%)
May 26, 2020 7.367 7.393 7.311 7.360 329,537 +0.09(+1.26%)
May 22, 2020 7.275 7.281 7.216 7.269 132,397 +0.03(+0.45%)
May 21, 2020 7.256 7.271 7.190 7.236 113,616 +0.01(+0.18%)
May 20, 2020 7.190 7.229 7.118 7.223 125,081 +0.16(+2.32%)
May 19, 2020 7.066 7.076 7.033 7.059 242,947 +0.01(+0.09%)
May 18, 2020 6.974 7.079 6.974 7.053 152,736 +0.20(+2.87%)
May 15, 2020 6.850 6.941 6.850 6.856 124,915 -0.08(-1.13%)
May 14, 2020 7.000 7.046 6.896 6.935 310,862 -0.11(-1.53%)
May 13, 2020 7.159 7.205 6.998 7.043 248,496 -0.11(-1.54%)
May 12, 2020 7.224 7.243 7.133 7.153 250,923 -0.02(-0.27%)
May 11, 2020 7.010 7.192 7.010 7.172 253,180 +0.16(+2.31%)
May 08, 2020 6.985 7.010 6.952 7.010 250,725 +0.09(+1.31%)
May 07, 2020 6.985 7.017 6.891 6.920 318,566 +0.03(+0.38%)
May 06, 2020 6.946 6.959 6.862 6.894 223,352 -0.05(-0.65%)
May 05, 2020 6.985 7.004 6.862 6.939 330,396 +0.03(+0.37%)
May 04, 2020 7.043 7.043 6.855 6.913 360,324 -0.07(-1.02%)
May 01, 2020 6.991 7.069 6.913 6.985 278,995 -0.12(-1.64%)
Apr 30, 2020 7.159 7.159 7.043 7.101 168,180 -0.04(-0.54%)
Apr 29, 2020 7.062 7.192 7.062 7.140 223,187 +0.11(+1.57%)
Apr 28, 2020 7.121 7.153 7.017 7.030 134,783 -0.06(-0.91%)
Apr 27, 2020 7.069 7.121 7.069 7.095 95,746 +0.03(+0.46%)
Apr 24, 2020 7.108 7.108 7.004 7.062 80,640 +0.02(+0.28%)
Apr 23, 2020 7.023 7.121 6.990 7.043 118,434 +0.07(+1.02%)
Apr 22, 2020 6.991 7.036 6.902 6.972 92,652 +0.08(+1.13%)
Apr 21, 2020 7.030 7.030 6.771 6.894 212,469 -0.17(-2.47%)
Apr 20, 2020 7.088 7.088 6.978 7.069 134,332 -0.02(-0.27%)
Apr 17, 2020 7.010 7.101 6.959 7.088 200,673 +0.12(+1.77%)
Apr 16, 2020 7.166 7.235 6.913 6.965 220,035 -0.18(-2.54%)
Apr 15, 2020 7.056 7.146 6.933 7.146 97,146 +0.05(+0.64%)
Apr 14, 2020 7.088 7.207 7.036 7.101 211,449 +0.21(+3.10%)
Apr 13, 2020 7.043 7.146 6.777 6.888 205,556 -0.27(-3.71%)
Apr 09, 2020 7.095 7.496 7.082 7.153 356,700 +0.31(+4.54%)
Apr 08, 2020 6.739 6.849 6.622 6.842 336,463 +0.20(+2.97%)
Apr 07, 2020 6.530 6.696 6.504 6.645 182,540 +0.27(+4.21%)
Apr 06, 2020 6.197 6.427 6.184 6.376 375,456 +0.24(+3.96%)
Apr 03, 2020 6.389 6.389 5.973 6.133 442,353 -0.27(-4.20%)
Apr 02, 2020 6.440 6.498 6.299 6.402 197,123 +0.05(+0.81%)
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.