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

KKR Income Opportunities Fund (NY: KIO )

13.62 +0.03 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Sep 30, 2020 9.211 9.245 9.143 9.197 117,182 +0.05(+0.52%)
Sep 29, 2020 9.224 9.264 9.129 9.150 151,319 -0.09(-0.96%)
Sep 28, 2020 9.252 9.292 9.190 9.238 142,138 +0.01(+0.07%)
Sep 25, 2020 9.238 9.267 9.211 9.231 79,733 -0.05(-0.51%)
Sep 24, 2020 9.279 9.367 9.231 9.279 204,661 +0.00(+0.00%)
Sep 23, 2020 9.435 9.435 9.203 9.279 112,616 -0.12(-1.30%)
Sep 22, 2020 9.354 9.408 9.299 9.401 92,831 +0.05(+0.58%)
Sep 21, 2020 9.313 9.354 9.197 9.347 112,900 -0.01(-0.07%)
Sep 18, 2020 9.354 9.394 9.326 9.354 75,320 +0.01(+0.15%)
Sep 17, 2020 9.313 9.340 9.279 9.340 99,390 +0.03(+0.29%)
Sep 16, 2020 9.340 9.381 9.286 9.313 80,326 +0.01(+0.07%)
Sep 15, 2020 9.279 9.306 9.231 9.306 128,128 +0.12(+1.26%)
Sep 14, 2020 9.143 9.211 9.143 9.190 187,305 +0.04(+0.45%)
Sep 11, 2020 9.224 9.224 9.082 9.149 197,863 -0.03(-0.30%)
Sep 10, 2020 9.347 9.360 9.177 9.177 180,725 -0.15(-1.57%)
Sep 09, 2020 9.181 9.323 9.101 9.323 149,720 +0.18(+1.91%)
Sep 08, 2020 9.080 9.155 9.080 9.148 121,390 +0.01(+0.15%)
Sep 04, 2020 9.208 9.283 9.033 9.134 176,360 -0.07(-0.80%)
Sep 03, 2020 9.168 9.242 9.074 9.208 146,698 -0.03(-0.29%)
Sep 02, 2020 9.269 9.370 9.229 9.235 106,672 -0.05(-0.58%)
Sep 01, 2020 9.094 9.289 9.094 9.289 167,071 +0.26(+2.91%)
Aug 31, 2020 9.047 9.074 8.993 9.027 134,994 +0.03(+0.30%)
Aug 28, 2020 9.060 9.060 8.973 9.000 140,435 -0.05(-0.52%)
Aug 27, 2020 9.141 9.155 9.020 9.047 106,001 -0.07(-0.74%)
Aug 26, 2020 9.134 9.202 9.094 9.114 88,183 -0.01(-0.07%)
Aug 25, 2020 9.067 9.195 9.067 9.121 119,910 +0.03(+0.30%)
Aug 24, 2020 9.074 9.134 9.074 9.094 94,584 +0.05(+0.60%)
Aug 21, 2020 9.074 9.141 9.033 9.040 84,468 -0.03(-0.37%)
Aug 20, 2020 9.128 9.188 9.043 9.074 98,626 -0.05(-0.59%)
Aug 19, 2020 9.161 9.323 9.114 9.128 143,098 -0.03(-0.37%)
Aug 18, 2020 9.067 9.161 9.067 9.161 48,994 +0.07(+0.74%)
Aug 17, 2020 9.101 9.134 9.033 9.094 192,421 -0.03(-0.30%)
Aug 14, 2020 9.181 9.202 9.080 9.121 99,907 -0.04(-0.44%)
Aug 13, 2020 9.181 9.235 9.121 9.161 167,427 -0.08(-0.84%)
Aug 12, 2020 9.159 9.245 9.142 9.239 142,200 +0.15(+1.69%)
Aug 11, 2020 9.105 9.159 9.052 9.085 156,214 +0.01(+0.07%)
Aug 10, 2020 8.972 9.092 8.952 9.079 157,893 +0.15(+1.64%)
Aug 07, 2020 8.918 8.985 8.918 8.932 140,516 +0.01(+0.15%)
Aug 06, 2020 8.958 8.965 8.905 8.918 100,797 -0.01(-0.15%)
Aug 05, 2020 8.885 8.952 8.858 8.932 181,753 +0.07(+0.75%)
Aug 04, 2020 8.818 8.885 8.759 8.865 202,794 +0.11(+1.30%)
Aug 03, 2020 8.685 8.771 8.685 8.751 106,451 +0.07(+0.85%)
Jul 31, 2020 8.718 8.718 8.658 8.678 136,172 -0.01(-0.08%)
Jul 30, 2020 8.678 8.721 8.653 8.685 114,985 +0.01(+0.08%)
Jul 29, 2020 8.605 8.678 8.605 8.678 110,296 +0.10(+1.17%)
Jul 28, 2020 8.558 8.578 8.538 8.578 103,586 +0.03(+0.31%)
Jul 27, 2020 8.491 8.558 8.491 8.551 132,948 +0.07(+0.79%)
Jul 24, 2020 8.411 8.531 8.411 8.484 117,446 +0.02(+0.24%)
Jul 23, 2020 8.524 8.524 8.424 8.464 115,897 -0.03(-0.31%)
Jul 22, 2020 8.438 8.511 8.438 8.491 115,968 +0.07(+0.83%)
Jul 21, 2020 8.431 8.446 8.371 8.421 100,655 +0.01(+0.12%)
Jul 20, 2020 8.378 8.451 8.344 8.411 79,267 +0.05(+0.64%)
Jul 17, 2020 8.304 8.364 8.277 8.358 207,479 +0.03(+0.32%)
Jul 16, 2020 8.338 8.364 8.277 8.331 150,472 -0.03(-0.40%)
Jul 15, 2020 8.311 8.391 8.311 8.364 103,321 +0.07(+0.80%)
Jul 14, 2020 8.304 8.331 8.264 8.297 70,587 -0.01(-0.08%)
Jul 13, 2020 8.284 8.324 8.264 8.304 158,836 +0.05(+0.57%)
Jul 10, 2020 8.264 8.324 8.231 8.257 83,890 -0.01(-0.08%)
Jul 09, 2020 8.398 8.411 8.224 8.264 243,501 -0.17(-2.02%)
Jul 08, 2020 8.434 8.448 8.388 8.434 223,723 +0.02(+0.24%)
Jul 07, 2020 8.487 8.487 8.395 8.415 161,573 -0.03(-0.39%)
Jul 06, 2020 8.461 8.481 8.408 8.448 421,735 +0.10(+1.19%)
Jul 02, 2020 8.368 8.401 8.329 8.348 118,759 +0.08(+0.96%)
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.