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 (%)
Jul 31, 2017 8.708 8.708 8.654 8.703 173,791 +0.00(+0.06%)
Jul 28, 2017 8.634 8.767 8.584 8.698 103,041 +0.05(+0.63%)
Jul 27, 2017 8.733 8.733 8.614 8.644 91,876 -0.09(-1.02%)
Jul 26, 2017 8.758 8.768 8.713 8.733 101,131 -0.01(-0.17%)
Jul 25, 2017 8.773 8.773 8.703 8.748 82,648 +0.00(+0.00%)
Jul 24, 2017 8.758 8.778 8.693 8.748 85,054 +0.02(+0.28%)
Jul 21, 2017 8.708 8.763 8.708 8.723 145,181 +0.01(+0.11%)
Jul 20, 2017 8.713 8.723 8.674 8.713 92,225 +0.00(+0.04%)
Jul 19, 2017 8.713 8.728 8.669 8.710 182,645 -0.00(-0.04%)
Jul 18, 2017 8.703 8.718 8.679 8.713 69,320 +0.01(+0.17%)
Jul 17, 2017 8.763 8.763 8.693 8.698 54,722 -0.06(-0.68%)
Jul 14, 2017 8.753 8.763 8.723 8.758 56,864 +0.02(+0.23%)
Jul 13, 2017 8.773 8.778 8.723 8.738 78,698 -0.00(-0.03%)
Jul 12, 2017 8.755 8.785 8.726 8.741 96,995 +0.02(+0.23%)
Jul 11, 2017 8.755 8.765 8.696 8.721 73,726 -0.04(-0.45%)
Jul 10, 2017 8.785 8.785 8.696 8.760 83,844 +0.02(+0.23%)
Jul 07, 2017 8.691 8.760 8.667 8.741 127,302 +0.09(+1.02%)
Jul 06, 2017 8.657 8.706 8.614 8.652 76,535 +0.01(+0.17%)
Jul 05, 2017 8.706 8.719 8.617 8.637 91,335 -0.09(-1.02%)
Jul 03, 2017 8.632 8.741 8.632 8.726 77,782 +0.11(+1.32%)
Jun 30, 2017 8.632 8.657 8.604 8.613 112,668 +0.03(+0.34%)
Jun 29, 2017 8.632 8.632 8.504 8.583 160,928 -0.07(-0.80%)
Jun 28, 2017 8.642 8.652 8.608 8.652 85,103 +0.03(+0.34%)
Jun 27, 2017 8.696 8.696 8.608 8.622 85,519 -0.07(-0.85%)
Jun 26, 2017 8.608 8.711 8.608 8.696 144,998 +0.09(+1.09%)
Jun 23, 2017 8.608 8.652 8.598 8.603 59,598 +0.00(+0.00%)
Jun 22, 2017 8.568 8.678 8.450 8.603 216,688 +0.04(+0.52%)
Jun 21, 2017 8.677 8.696 8.558 8.558 171,421 -0.12(-1.42%)
Jun 20, 2017 8.745 8.745 8.627 8.681 180,872 -0.08(-0.96%)
Jun 19, 2017 8.790 8.790 8.716 8.765 87,850 -0.00(-0.06%)
Jun 16, 2017 8.745 8.770 8.731 8.770 57,625 +0.03(+0.34%)
Jun 15, 2017 8.760 8.765 8.711 8.741 85,101 -0.03(-0.39%)
Jun 14, 2017 8.795 8.795 8.726 8.775 82,246 +0.00(+0.00%)
Jun 13, 2017 8.701 8.775 8.665 8.775 96,682 +0.10(+1.14%)
Jun 12, 2017 8.701 8.701 8.647 8.677 175,760 -0.01(-0.17%)
Jun 09, 2017 8.691 8.711 8.667 8.691 115,156 +0.01(+0.17%)
Jun 08, 2017 8.686 8.741 8.677 8.677 228,272 -0.03(-0.31%)
Jun 07, 2017 8.733 8.777 8.699 8.704 94,370 -0.03(-0.34%)
Jun 06, 2017 8.718 8.782 8.718 8.733 153,405 +0.00(+0.06%)
Jun 05, 2017 8.709 8.775 8.684 8.728 76,457 +0.01(+0.17%)
Jun 02, 2017 8.743 8.743 8.674 8.713 106,209 -0.00(-0.06%)
Jun 01, 2017 8.772 8.772 8.679 8.718 138,125 +0.01(+0.11%)
May 31, 2017 8.655 8.772 8.601 8.709 213,875 +0.06(+0.68%)
May 30, 2017 8.552 8.650 8.542 8.650 137,283 +0.11(+1.32%)
May 26, 2017 8.630 8.650 8.523 8.537 165,998 -0.09(-1.07%)
May 25, 2017 8.635 8.645 8.586 8.629 143,979 -0.01(-0.07%)
May 24, 2017 8.625 8.635 8.567 8.635 134,847 +0.06(+0.74%)
May 23, 2017 8.620 8.620 8.557 8.572 332,683 +0.06(+0.75%)
May 22, 2017 8.459 8.532 8.444 8.508 94,204 +0.09(+1.05%)
May 19, 2017 8.508 8.508 8.386 8.420 68,924 -0.03(-0.40%)
May 18, 2017 8.479 8.479 8.416 8.454 88,443 +0.01(+0.12%)
May 17, 2017 8.537 8.542 8.410 8.444 141,690 -0.11(-1.31%)
May 16, 2017 8.581 8.616 8.557 8.557 304,695 -0.01(-0.11%)
May 15, 2017 8.650 8.664 8.557 8.567 127,460 -0.02(-0.28%)
May 12, 2017 8.528 8.593 8.518 8.591 88,204 +0.08(+0.98%)
May 11, 2017 8.542 8.572 8.498 8.508 121,910 -0.04(-0.43%)
May 10, 2017 8.593 8.608 8.545 8.545 91,407 -0.04(-0.51%)
May 09, 2017 8.564 8.613 8.543 8.588 99,195 +0.04(+0.45%)
May 08, 2017 8.545 8.613 8.530 8.550 114,182 +0.02(+0.23%)
May 05, 2017 8.525 8.559 8.501 8.530 89,024 +0.01(+0.11%)
May 04, 2017 8.545 8.564 8.480 8.520 171,287 -0.02(-0.28%)
May 03, 2017 8.496 8.574 8.496 8.545 182,642 +0.05(+0.57%)
May 02, 2017 8.482 8.501 8.474 8.496 89,175 +0.02(+0.23%)
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.