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

KKR Income Opportunities Fund (NY: KIO )

13.51 +0.09 (+0.67%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 15, 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 (%)
May 31, 2018 8.831 8.848 8.798 8.831 206,936 +0.04(+0.44%)
May 30, 2018 8.820 8.820 8.782 8.793 189,660 -0.01(-0.06%)
May 29, 2018 8.727 8.798 8.727 8.798 209,207 +0.07(+0.75%)
May 25, 2018 8.733 8.733 8.733 0 -0.03(-0.37%)
May 24, 2018 8.820 8.820 8.744 8.766 199,860 -0.04(-0.43%)
May 23, 2018 8.777 8.804 8.755 8.804 116,548 +0.06(+0.69%)
May 22, 2018 8.727 8.766 8.727 8.744 118,158 -0.01(-0.06%)
May 21, 2018 8.787 8.837 8.749 8.749 264,702 -0.04(-0.44%)
May 18, 2018 8.760 8.793 8.744 8.787 180,174 +0.05(+0.63%)
May 17, 2018 8.766 8.766 8.727 8.733 130,003 -0.03(-0.37%)
May 16, 2018 8.722 8.766 8.695 8.766 127,855 +0.03(+0.38%)
May 15, 2018 8.727 8.755 8.678 8.733 252,654 +0.01(+0.13%)
May 14, 2018 8.755 8.755 8.667 8.722 179,911 -0.04(-0.44%)
May 11, 2018 8.733 8.771 8.722 8.760 158,618 +0.03(+0.31%)
May 10, 2018 8.749 8.760 8.689 8.733 216,011 +0.00(+0.03%)
May 09, 2018 8.708 8.731 8.694 8.730 94,179 +0.05(+0.56%)
May 08, 2018 8.703 8.703 8.665 8.681 190,077 -0.01(-0.12%)
May 07, 2018 8.681 8.698 8.665 8.692 215,457 +0.02(+0.25%)
May 04, 2018 8.692 8.703 8.660 8.670 186,901 -0.02(-0.25%)
May 03, 2018 8.736 8.752 8.670 8.692 297,116 -0.02(-0.19%)
May 02, 2018 8.654 8.708 8.643 8.708 253,381 +0.07(+0.75%)
May 01, 2018 8.670 8.676 8.622 8.643 217,893 +0.02(+0.19%)
Apr 30, 2018 8.665 8.668 8.605 8.627 254,094 -0.01(-0.06%)
Apr 27, 2018 8.676 8.676 8.611 8.633 179,146 -0.02(-0.25%)
Apr 26, 2018 8.616 8.670 8.611 8.654 98,964 +0.04(+0.44%)
Apr 25, 2018 8.660 8.660 8.600 8.616 161,547 -0.02(-0.19%)
Apr 24, 2018 8.676 8.684 8.627 8.633 187,676 -0.02(-0.25%)
Apr 23, 2018 8.627 8.660 8.597 8.654 132,682 +0.07(+0.76%)
Apr 20, 2018 8.660 8.660 8.578 8.589 149,945 -0.05(-0.57%)
Apr 19, 2018 8.611 8.660 8.611 8.638 108,451 -0.02(-0.19%)
Apr 18, 2018 8.676 8.676 8.649 8.654 123,699 -0.01(-0.13%)
Apr 17, 2018 8.676 8.676 8.627 8.665 223,169 -0.01(-0.06%)
Apr 16, 2018 8.638 8.670 8.589 8.670 104,338 +0.07(+0.76%)
Apr 13, 2018 8.622 8.622 8.584 8.605 302,431 +0.00(+0.00%)
Apr 12, 2018 8.622 8.633 8.573 8.605 231,641 -0.01(-0.09%)
Apr 11, 2018 8.624 8.640 8.592 8.614 185,686 +0.01(+0.06%)
Apr 10, 2018 8.689 8.694 8.603 8.608 343,524 -0.02(-0.25%)
Apr 09, 2018 8.630 8.651 8.614 8.630 195,273 +0.03(+0.31%)
Apr 06, 2018 8.624 8.624 8.592 8.603 247,133 +0.02(+0.25%)
Apr 05, 2018 8.603 8.608 8.533 8.581 190,132 +0.02(+0.19%)
Apr 04, 2018 8.501 8.587 8.501 8.565 267,759 -0.01(-0.06%)
Apr 03, 2018 8.554 8.570 8.517 8.570 246,743 +0.03(+0.38%)
Apr 02, 2018 8.581 8.581 8.511 8.538 291,168 -0.01(-0.06%)
Mar 29, 2018 8.544 8.544 8.544 0 +0.03(+0.32%)
Mar 28, 2018 8.506 8.527 8.490 8.517 100,126 +0.02(+0.19%)
Mar 27, 2018 8.517 8.530 8.479 8.501 122,105 -0.02(-0.25%)
Mar 26, 2018 8.554 8.554 8.484 8.522 126,464 +0.03(+0.32%)
Mar 23, 2018 8.479 8.538 8.465 8.495 160,515 +0.03(+0.38%)
Mar 22, 2018 8.474 8.474 8.447 8.463 77,699 -0.04(-0.44%)
Mar 21, 2018 8.506 8.511 8.463 8.501 104,204 +0.02(+0.25%)
Mar 20, 2018 8.457 8.495 8.457 8.479 139,196 -0.01(-0.06%)
Mar 19, 2018 8.544 8.544 8.420 8.484 376,415 -0.06(-0.69%)
Mar 16, 2018 8.565 8.565 8.517 8.544 146,785 -0.01(-0.06%)
Mar 15, 2018 8.517 8.549 8.517 8.549 95,886 +0.02(+0.25%)
Mar 14, 2018 8.570 8.570 8.506 8.527 102,347 +0.00(+0.00%)
Mar 13, 2018 8.517 8.527 8.506 8.527 109,278 +0.02(+0.19%)
Mar 12, 2018 8.517 8.517 8.474 8.511 174,590 +0.03(+0.32%)
Mar 09, 2018 8.544 8.544 8.468 8.484 358,977 +0.02(+0.19%)
Mar 08, 2018 8.517 8.517 8.447 8.468 188,238 +0.01(+0.16%)
Mar 07, 2018 8.433 8.455 141,137 +0.00(+0.00%)
Mar 06, 2018 8.460 8.460 8.412 8.455 197,424 +0.02(+0.19%)
Mar 05, 2018 8.391 8.439 8.391 8.439 177,820 +0.05(+0.57%)
Mar 02, 2018 8.385 8.414 8.380 8.391 121,810 +0.00(+0.00%)
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.