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

KKR Income Opportunities Fund (NY: KIO )

13.54 -0.02 (-0.17%)
Streaming Delayed Price Updated: 11:33 AM EDT, Jun 6, 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 (%)
Feb 28, 2019 9.208 9.255 9.173 9.255 320,382 +0.04(+0.45%)
Feb 27, 2019 9.190 9.214 9.179 9.214 99,328 +0.01(+0.06%)
Feb 26, 2019 9.167 9.208 9.146 9.208 265,441 +0.05(+0.51%)
Feb 25, 2019 9.161 9.167 9.055 9.161 224,474 +0.06(+0.71%)
Feb 22, 2019 8.950 9.096 8.944 9.096 498,392 +0.17(+1.91%)
Feb 21, 2019 8.926 8.950 8.865 8.926 234,332 +0.02(+0.20%)
Feb 20, 2019 8.991 8.991 8.897 8.909 252,357 -0.06(-0.72%)
Feb 19, 2019 9.014 9.067 8.956 8.973 213,926 -0.03(-0.33%)
Feb 15, 2019 9.067 9.114 8.979 9.003 207,507 -0.01(-0.13%)
Feb 14, 2019 9.044 9.070 8.991 9.014 223,447 +0.00(+0.03%)
Feb 13, 2019 9.006 9.029 8.912 9.011 247,161 +0.04(+0.45%)
Feb 12, 2019 9.011 9.011 8.930 8.971 157,138 +0.04(+0.46%)
Feb 11, 2019 8.942 8.982 8.878 8.930 155,146 +0.03(+0.33%)
Feb 08, 2019 8.837 8.901 8.825 8.901 96,432 +0.05(+0.53%)
Feb 07, 2019 8.883 8.889 8.819 8.854 188,210 -0.02(-0.26%)
Feb 06, 2019 8.866 8.878 8.831 8.878 168,409 +0.01(+0.13%)
Feb 05, 2019 8.784 8.883 8.784 8.866 195,411 +0.08(+0.93%)
Feb 04, 2019 8.732 8.790 8.732 8.784 161,802 +0.05(+0.53%)
Feb 01, 2019 8.738 8.808 8.738 8.738 194,412 +0.01(+0.13%)
Jan 31, 2019 8.738 8.761 8.715 8.726 323,638 +0.00(+0.00%)
Jan 30, 2019 8.732 8.761 8.697 8.726 230,812 +0.03(+0.33%)
Jan 29, 2019 8.732 8.738 8.697 8.697 233,446 -0.03(-0.40%)
Jan 28, 2019 8.686 8.732 8.680 8.732 123,394 +0.01(+0.07%)
Jan 25, 2019 8.703 8.750 8.703 8.726 159,002 +0.03(+0.33%)
Jan 24, 2019 8.744 8.750 8.686 8.697 201,432 +0.01(+0.07%)
Jan 23, 2019 8.715 8.755 8.691 8.691 180,600 -0.01(-0.13%)
Jan 22, 2019 8.709 8.750 8.687 8.703 186,543 -0.02(-0.20%)
Jan 18, 2019 8.738 8.750 8.691 8.720 242,714 +0.01(+0.07%)
Jan 17, 2019 8.651 8.720 8.651 8.715 184,064 +0.02(+0.27%)
Jan 16, 2019 8.662 8.726 8.610 8.691 235,869 +0.04(+0.47%)
Jan 15, 2019 8.592 8.662 8.581 8.651 143,486 +0.08(+0.88%)
Jan 14, 2019 8.575 8.598 8.558 8.575 102,412 -0.02(-0.27%)
Jan 11, 2019 8.639 8.645 8.546 8.598 214,523 -0.03(-0.40%)
Jan 10, 2019 8.680 8.680 8.594 8.633 268,137 -0.06(-0.64%)
Jan 09, 2019 8.706 8.723 8.631 8.688 197,001 +0.01(+0.13%)
Jan 08, 2019 8.648 8.717 8.596 8.677 322,187 +0.11(+1.28%)
Jan 07, 2019 8.406 8.573 8.406 8.567 385,487 +0.22(+2.70%)
Jan 04, 2019 8.296 8.388 8.285 8.342 356,025 +0.05(+0.56%)
Jan 03, 2019 8.325 8.337 8.267 8.296 290,010 -0.04(-0.48%)
Jan 02, 2019 8.204 8.337 8.152 8.337 173,182 +0.12(+1.40%)
Dec 31, 2018 8.175 8.221 8.146 8.221 492,785 +0.06(+0.71%)
Dec 28, 2018 8.071 8.166 8.013 8.163 465,398 +0.14(+1.73%)
Dec 27, 2018 7.962 8.032 7.933 8.025 313,285 +0.01(+0.07%)
Dec 26, 2018 7.812 8.042 7.777 8.019 334,026 +0.29(+3.73%)
Dec 24, 2018 7.713 7.783 7.673 7.731 229,839 +0.03(+0.37%)
Dec 21, 2018 7.719 7.817 7.662 7.702 630,065 -0.09(-1.11%)
Dec 20, 2018 7.967 8.008 7.685 7.788 737,046 -0.25(-3.09%)
Dec 19, 2018 8.065 8.068 7.973 8.037 528,173 -0.02(-0.29%)
Dec 18, 2018 8.146 8.146 8.002 8.060 438,426 -0.10(-1.27%)
Dec 17, 2018 8.210 8.215 8.152 8.163 292,201 -0.10(-1.19%)
Dec 14, 2018 8.342 8.354 8.256 8.262 292,932 -0.14(-1.65%)
Dec 13, 2018 8.538 8.579 8.360 8.400 344,273 -0.15(-1.72%)
Dec 12, 2018 8.536 8.587 8.536 8.547 94,758 +0.02(+0.27%)
Dec 11, 2018 8.610 8.650 8.507 8.524 243,587 -0.06(-0.67%)
Dec 10, 2018 8.616 8.650 8.576 8.581 160,500 -0.02(-0.27%)
Dec 07, 2018 8.616 8.644 8.547 8.604 188,953 -0.02(-0.20%)
Dec 06, 2018 8.570 8.633 8.553 8.622 248,892 -0.10(-1.12%)
Dec 04, 2018 8.724 8.724 8.581 8.719 287,713 -0.03(-0.39%)
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.