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

KKR Income Opportunities Fund (NY: KIO )

13.46 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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, 2017 8.813 8.933 8.758 8.868 210,033 +0.06(+0.68%)
May 30, 2017 8.708 8.808 8.698 8.808 134,817 +0.11(+1.32%)
May 26, 2017 8.788 8.808 8.679 8.694 163,017 -0.09(-1.07%)
May 25, 2017 8.793 8.803 8.743 8.787 141,392 -0.01(-0.07%)
May 24, 2017 8.783 8.793 8.723 8.793 132,425 +0.06(+0.74%)
May 23, 2017 8.778 8.778 8.713 8.728 326,707 +0.06(+0.75%)
May 22, 2017 8.614 8.688 8.599 8.664 92,512 +0.09(+1.05%)
May 19, 2017 8.664 8.664 8.539 8.574 67,686 -0.03(-0.40%)
May 18, 2017 8.634 8.634 8.570 8.609 86,854 +0.01(+0.12%)
May 17, 2017 8.694 8.698 8.564 8.599 139,145 -0.11(-1.31%)
May 16, 2017 8.738 8.773 8.713 8.713 299,222 -0.01(-0.11%)
May 15, 2017 8.808 8.823 8.713 8.723 125,171 -0.02(-0.28%)
May 12, 2017 8.684 8.750 8.674 8.748 86,619 +0.08(+0.98%)
May 11, 2017 8.698 8.728 8.654 8.664 119,720 -0.04(-0.43%)
May 10, 2017 8.750 8.765 8.701 8.701 89,765 -0.04(-0.51%)
May 09, 2017 8.721 8.770 8.700 8.745 97,414 +0.04(+0.45%)
May 08, 2017 8.701 8.770 8.686 8.706 112,131 +0.02(+0.23%)
May 05, 2017 8.681 8.716 8.656 8.686 87,425 +0.01(+0.11%)
May 04, 2017 8.701 8.721 8.635 8.676 168,210 -0.02(-0.28%)
May 03, 2017 8.652 8.731 8.652 8.701 179,362 +0.05(+0.57%)
May 02, 2017 8.637 8.656 8.629 8.652 87,573 +0.02(+0.23%)
May 01, 2017 8.607 8.642 8.602 8.632 92,351 +0.04(+0.46%)
Apr 28, 2017 8.637 8.637 8.572 8.592 114,152 +0.01(+0.17%)
Apr 27, 2017 8.563 8.597 8.543 8.577 92,239 +0.02(+0.29%)
Apr 26, 2017 8.572 8.572 8.498 8.553 87,866 +0.00(+0.00%)
Apr 25, 2017 8.592 8.607 8.523 8.553 210,672 -0.03(-0.40%)
Apr 24, 2017 8.622 8.622 8.558 8.587 114,565 +0.03(+0.35%)
Apr 21, 2017 8.553 8.577 8.543 8.558 87,538 +0.00(+0.00%)
Apr 20, 2017 8.572 8.577 8.543 8.558 51,608 +0.02(+0.23%)
Apr 19, 2017 8.513 8.563 8.493 8.538 109,016 +0.03(+0.35%)
Apr 18, 2017 8.454 8.518 8.454 8.508 104,665 +0.03(+0.35%)
Apr 17, 2017 8.488 8.503 8.454 8.479 75,570 +0.03(+0.35%)
Apr 13, 2017 8.409 8.498 8.409 8.449 79,104 +0.03(+0.32%)
Apr 12, 2017 8.446 8.446 8.358 8.422 173,255 -0.01(-0.12%)
Apr 11, 2017 8.412 8.446 8.412 8.431 108,871 +0.02(+0.29%)
Apr 10, 2017 8.373 8.417 8.368 8.407 107,454 +0.04(+0.47%)
Apr 07, 2017 8.358 8.402 8.332 8.368 118,246 +0.01(+0.18%)
Apr 06, 2017 8.353 8.372 8.343 8.353 117,640 +0.01(+0.18%)
Apr 05, 2017 8.324 8.363 8.304 8.338 79,256 +0.03(+0.35%)
Apr 04, 2017 8.348 8.358 8.265 8.309 158,935 -0.03(-0.41%)
Apr 03, 2017 8.358 8.382 8.279 8.343 173,528 -0.00(-0.06%)
Mar 31, 2017 8.260 8.353 8.250 8.348 121,756 +0.10(+1.19%)
Mar 30, 2017 8.245 8.250 8.206 8.250 130,443 +0.01(+0.18%)
Mar 29, 2017 8.250 8.265 8.201 8.235 141,105 +0.00(+0.00%)
Mar 28, 2017 8.274 8.298 8.211 8.235 143,104 -0.02(-0.24%)
Mar 27, 2017 8.255 8.284 8.230 8.255 77,887 -0.02(-0.24%)
Mar 24, 2017 8.289 8.294 8.255 8.274 89,373 +0.00(+0.00%)
Mar 23, 2017 8.240 8.294 8.240 8.274 151,497 +0.05(+0.66%)
Mar 22, 2017 8.265 8.265 8.211 8.220 137,544 -0.05(-0.59%)
Mar 21, 2017 8.314 8.318 8.226 8.270 88,207 -0.02(-0.24%)
Mar 20, 2017 8.294 8.299 8.265 8.289 90,453 +0.01(+0.18%)
Mar 17, 2017 8.319 8.319 8.270 8.274 114,246 +0.00(+0.00%)
Mar 16, 2017 8.284 8.289 8.240 8.274 102,966 +0.00(+0.00%)
Mar 15, 2017 8.186 8.274 8.166 8.274 75,900 +0.11(+1.32%)
Mar 14, 2017 8.181 8.201 8.098 8.166 156,807 -0.03(-0.36%)
Mar 13, 2017 8.206 8.220 8.166 8.196 70,837 +0.01(+0.18%)
Mar 10, 2017 8.127 8.201 8.117 8.181 76,438 +0.09(+1.15%)
Mar 09, 2017 8.201 8.225 8.049 8.088 279,414 -0.12(-1.46%)
Mar 08, 2017 8.267 8.306 8.194 8.208 182,816 -0.04(-0.53%)
Mar 07, 2017 8.276 8.286 8.233 8.252 144,190 -0.02(-0.24%)
Mar 06, 2017 8.310 8.378 8.242 8.271 150,562 -0.02(-0.29%)
Mar 03, 2017 8.364 8.369 8.247 8.296 117,764 -0.01(-0.18%)
Mar 02, 2017 8.345 8.398 8.252 8.310 98,757 -0.03(-0.41%)
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.