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

KKR Income Opportunities Fund (NY: KIO )

13.37 +0.07 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2020 10.23 10.23 10.23 121,390 +0.01(+0.14%)
Dec 30, 2020 10.18 10.22 10.16 10.21 121,390 +0.04(+0.35%)
Dec 29, 2020 10.18 10.23 10.14 10.18 212,022 +0.01(+0.07%)
Dec 28, 2020 10.14 10.18 10.14 10.17 149,897 +0.06(+0.56%)
Dec 24, 2020 10.11 10.14 10.10 10.12 89,160 +0.04(+0.35%)
Dec 23, 2020 10.11 10.18 10.08 10.08 176,328 -0.04(-0.42%)
Dec 22, 2020 10.12 10.17 10.10 10.12 135,141 +0.00(+0.00%)
Dec 21, 2020 10.16 10.17 10.12 10.12 72,276 -0.05(-0.49%)
Dec 18, 2020 10.20 10.21 10.16 10.17 162,520 +0.01(+0.07%)
Dec 17, 2020 10.19 10.19 10.16 10.16 117,025 +0.00(+0.00%)
Dec 16, 2020 10.13 10.19 10.10 10.16 138,755 +0.00(+0.00%)
Dec 15, 2020 10.12 10.18 10.12 10.16 166,262 +0.02(+0.21%)
Dec 14, 2020 10.16 10.20 10.14 10.14 141,949 -0.02(-0.21%)
Dec 11, 2020 10.14 10.20 10.13 10.16 146,014 +0.01(+0.07%)
Dec 10, 2020 10.23 10.23 10.13 10.16 134,204 -0.05(-0.52%)
Dec 09, 2020 10.16 10.24 10.16 10.21 112,062 +0.03(+0.28%)
Dec 08, 2020 10.15 10.19 10.14 10.18 65,086 +0.00(+0.00%)
Dec 07, 2020 10.18 10.19 10.12 10.18 117,399 +0.02(+0.21%)
Dec 04, 2020 10.10 10.18 10.08 10.16 90,804 +0.06(+0.56%)
Dec 03, 2020 10.11 10.12 10.07 10.11 184,343 -0.02(-0.21%)
Dec 02, 2020 9.950 10.13 9.950 10.13 246,214 +0.14(+1.41%)
Dec 01, 2020 9.908 10.000 9.908 9.986 253,334 +0.08(+0.78%)
Nov 30, 2020 9.866 9.915 9.859 9.908 184,882 -0.01(-0.07%)
Nov 27, 2020 9.803 9.915 9.803 9.915 101,889 +0.08(+0.86%)
Nov 25, 2020 9.753 9.836 9.753 9.831 113,683 +0.03(+0.29%)
Nov 24, 2020 9.760 9.803 9.754 9.803 194,032 +0.07(+0.72%)
Nov 23, 2020 9.718 9.767 9.718 9.732 137,482 +0.01(+0.14%)
Nov 20, 2020 9.697 9.733 9.683 9.718 77,020 +0.01(+0.07%)
Nov 19, 2020 9.697 9.721 9.669 9.711 148,674 +0.01(+0.15%)
Nov 18, 2020 9.683 9.746 9.676 9.697 84,246 +0.01(+0.15%)
Nov 17, 2020 9.683 9.690 9.662 9.683 63,522 +0.00(+0.00%)
Nov 16, 2020 9.655 9.704 9.655 9.683 139,757 +0.02(+0.22%)
Nov 13, 2020 9.648 9.672 9.613 9.662 88,531 +0.04(+0.44%)
Nov 12, 2020 9.655 9.655 9.563 9.620 100,497 -0.05(-0.47%)
Nov 11, 2020 9.665 9.679 9.611 9.665 137,844 +0.06(+0.58%)
Nov 10, 2020 9.519 9.610 9.477 9.610 172,015 +0.16(+1.70%)
Nov 09, 2020 9.554 9.554 9.394 9.449 247,641 +0.11(+1.20%)
Nov 06, 2020 9.400 9.400 9.288 9.337 83,050 +0.01(+0.15%)
Nov 05, 2020 9.309 9.365 9.239 9.323 155,236 +0.09(+0.98%)
Nov 04, 2020 9.107 9.330 9.086 9.232 629,563 -0.17(-1.86%)
Nov 03, 2020 9.365 9.407 9.330 9.407 111,386 +0.08(+0.82%)
Nov 02, 2020 9.302 9.337 9.260 9.330 167,742 +0.08(+0.83%)
Oct 30, 2020 9.274 9.274 9.184 9.253 134,599 +0.02(+0.23%)
Oct 29, 2020 9.225 9.260 9.184 9.232 153,633 +0.03(+0.38%)
Oct 28, 2020 9.351 9.407 9.065 9.197 297,856 -0.22(-2.37%)
Oct 27, 2020 9.407 9.442 9.407 9.421 48,451 +0.01(+0.07%)
Oct 26, 2020 9.526 9.531 9.330 9.414 144,239 -0.14(-1.46%)
Oct 23, 2020 9.512 9.561 9.498 9.554 49,687 +0.06(+0.66%)
Oct 22, 2020 9.498 9.547 9.491 9.491 42,845 -0.01(-0.07%)
Oct 21, 2020 9.498 9.533 9.491 9.498 39,953 +0.00(+0.00%)
Oct 20, 2020 9.477 9.568 9.477 9.498 110,735 +0.01(+0.07%)
Oct 19, 2020 9.554 9.575 9.484 9.491 129,384 -0.06(-0.66%)
Oct 16, 2020 9.700 9.700 9.540 9.554 155,219 -0.13(-1.37%)
Oct 15, 2020 9.686 9.707 9.665 9.686 35,601 -0.01(-0.14%)
Oct 14, 2020 9.714 9.798 9.665 9.700 64,318 +0.00(+0.00%)
Oct 13, 2020 9.742 9.742 9.693 9.700 58,510 -0.00(-0.00%)
Oct 12, 2020 9.756 9.803 9.700 9.701 79,465 -0.02(-0.21%)
Oct 09, 2020 9.861 9.861 9.714 9.721 127,869 -0.07(-0.71%)
Oct 08, 2020 9.861 9.868 9.686 9.791 128,170 +0.00(+0.04%)
Oct 07, 2020 9.781 9.795 9.760 9.788 128,999 +0.03(+0.28%)
Oct 06, 2020 9.711 9.781 9.691 9.760 171,953 +0.07(+0.71%)
Oct 05, 2020 9.628 9.698 9.532 9.691 170,819 +0.14(+1.45%)
Oct 02, 2020 9.476 9.552 9.435 9.552 97,082 +0.04(+0.44%)
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.