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 (%)
Aug 31, 2017 8.753 8.753 8.683 8.683 160,081 -0.07(-0.80%)
Aug 30, 2017 8.678 8.753 8.673 8.753 122,966 +0.08(+0.98%)
Aug 29, 2017 8.673 8.728 8.653 8.668 145,385 -0.04(-0.52%)
Aug 28, 2017 8.758 8.758 8.673 8.713 106,842 -0.02(-0.29%)
Aug 25, 2017 8.738 8.743 8.668 8.738 63,139 +0.05(+0.58%)
Aug 24, 2017 8.683 8.708 8.653 8.688 114,805 +0.02(+0.29%)
Aug 23, 2017 8.593 8.708 8.578 8.663 283,566 +0.02(+0.23%)
Aug 22, 2017 8.543 8.648 8.543 8.643 76,034 +0.10(+1.23%)
Aug 21, 2017 8.573 8.588 8.529 8.538 95,963 -0.04(-0.47%)
Aug 18, 2017 8.588 8.588 8.533 8.578 86,193 -0.01(-0.06%)
Aug 17, 2017 8.633 8.638 8.563 8.583 237,867 -0.06(-0.69%)
Aug 16, 2017 8.643 8.643 8.618 8.643 55,170 +0.03(+0.35%)
Aug 15, 2017 8.628 8.643 8.588 8.613 65,499 -0.05(-0.58%)
Aug 14, 2017 8.633 8.668 8.608 8.663 77,461 +0.06(+0.76%)
Aug 11, 2017 8.493 8.713 8.003 8.598 469,676 +0.01(+0.12%)
Aug 10, 2017 8.743 8.743 8.443 8.588 251,323 -0.17(-1.91%)
Aug 09, 2017 8.720 8.755 8.691 8.755 79,679 +0.01(+0.17%)
Aug 08, 2017 8.770 8.770 8.715 8.740 59,295 -0.02(-0.28%)
Aug 07, 2017 8.770 8.686 8.765 105,405 +0.04(+0.51%)
Aug 04, 2017 8.795 8.800 8.696 8.720 114,973 -0.07(-0.79%)
Aug 03, 2017 8.800 8.805 8.760 8.790 101,679 +0.00(+0.06%)
Aug 02, 2017 8.775 8.785 8.745 8.785 88,606 +0.02(+0.23%)
Aug 01, 2017 8.745 8.780 8.730 8.765 134,241 +0.06(+0.68%)
Jul 31, 2017 8.710 8.710 8.656 8.705 173,748 +0.00(+0.06%)
Jul 28, 2017 8.636 8.769 8.586 8.701 103,016 +0.05(+0.63%)
Jul 27, 2017 8.735 8.735 8.616 8.646 91,853 -0.09(-1.02%)
Jul 26, 2017 8.760 8.770 8.715 8.735 101,107 -0.01(-0.17%)
Jul 25, 2017 8.775 8.775 8.705 8.750 82,628 +0.00(+0.00%)
Jul 24, 2017 8.760 8.780 8.696 8.750 85,033 +0.02(+0.28%)
Jul 21, 2017 8.710 8.765 8.710 8.725 145,146 +0.01(+0.11%)
Jul 20, 2017 8.715 8.725 8.676 8.715 92,202 +0.00(+0.04%)
Jul 19, 2017 8.715 8.730 8.671 8.712 182,600 -0.00(-0.04%)
Jul 18, 2017 8.705 8.720 8.681 8.715 69,303 +0.01(+0.17%)
Jul 17, 2017 8.765 8.765 8.696 8.701 54,709 -0.06(-0.68%)
Jul 14, 2017 8.755 8.765 8.725 8.760 56,850 +0.02(+0.23%)
Jul 13, 2017 8.775 8.780 8.725 8.740 78,679 -0.00(-0.03%)
Jul 12, 2017 8.757 8.787 8.728 8.743 96,971 +0.02(+0.23%)
Jul 11, 2017 8.757 8.767 8.698 8.723 73,709 -0.04(-0.45%)
Jul 10, 2017 8.787 8.787 8.698 8.762 83,823 +0.02(+0.23%)
Jul 07, 2017 8.693 8.762 8.669 8.743 127,271 +0.09(+1.02%)
Jul 06, 2017 8.659 8.708 8.616 8.654 76,516 +0.01(+0.17%)
Jul 05, 2017 8.708 8.721 8.620 8.639 91,313 -0.09(-1.02%)
Jul 03, 2017 8.634 8.743 8.634 8.728 77,763 +0.11(+1.31%)
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%)
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.