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 (%)
Mar 29, 2019 9.273 9.273 9.149 9.149 176,476 -0.09(-0.96%)
Mar 28, 2019 9.214 9.261 9.196 9.238 141,023 +0.05(+0.51%)
Mar 27, 2019 9.267 9.297 9.190 9.190 124,877 -0.09(-0.96%)
Mar 26, 2019 9.273 9.297 9.255 9.279 100,143 -0.01(-0.06%)
Mar 25, 2019 9.308 9.308 9.214 9.285 110,153 +0.01(+0.06%)
Mar 22, 2019 9.308 9.308 9.226 9.279 118,102 -0.02(-0.19%)
Mar 21, 2019 9.255 9.338 9.190 9.297 141,211 +0.05(+0.58%)
Mar 20, 2019 9.243 9.261 9.220 9.243 130,196 +0.00(+0.00%)
Mar 19, 2019 9.243 9.273 9.231 9.243 100,595 +0.02(+0.19%)
Mar 18, 2019 9.173 9.226 9.173 9.226 101,493 +0.05(+0.58%)
Mar 15, 2019 9.255 9.255 9.161 9.173 170,385 -0.05(-0.51%)
Mar 14, 2019 9.338 9.338 9.208 9.220 140,540 -0.06(-0.61%)
Mar 13, 2019 9.305 9.305 9.252 9.276 110,368 +0.01(+0.13%)
Mar 12, 2019 9.264 9.264 9.229 9.264 124,196 +0.04(+0.38%)
Mar 11, 2019 9.270 9.317 9.217 9.229 224,996 +0.00(+0.00%)
Mar 08, 2019 9.200 9.294 9.182 9.229 199,712 +0.01(+0.13%)
Mar 07, 2019 9.182 9.241 9.135 9.217 173,325 +0.04(+0.38%)
Mar 06, 2019 9.247 9.258 9.165 9.182 165,701 -0.08(-0.82%)
Mar 05, 2019 9.264 9.282 9.241 9.258 147,451 +0.02(+0.25%)
Mar 04, 2019 9.235 9.276 9.223 9.235 173,154 +0.01(+0.06%)
Mar 01, 2019 9.282 9.317 9.200 9.229 173,277 -0.02(-0.25%)
Feb 28, 2019 9.206 9.252 9.170 9.252 320,460 +0.04(+0.45%)
Feb 27, 2019 9.188 9.211 9.176 9.211 99,353 +0.01(+0.06%)
Feb 26, 2019 9.165 9.206 9.144 9.206 265,506 +0.05(+0.51%)
Feb 25, 2019 9.159 9.165 9.053 9.159 224,528 +0.06(+0.71%)
Feb 22, 2019 8.948 9.094 8.942 9.094 498,513 +0.17(+1.91%)
Feb 21, 2019 8.924 8.948 8.863 8.924 234,390 +0.02(+0.20%)
Feb 20, 2019 8.989 8.989 8.895 8.907 252,418 -0.06(-0.72%)
Feb 19, 2019 9.012 9.065 8.953 8.971 213,978 -0.03(-0.33%)
Feb 15, 2019 9.065 9.112 8.977 9.000 207,557 -0.01(-0.13%)
Feb 14, 2019 9.041 9.068 8.989 9.012 223,502 +0.00(+0.03%)
Feb 13, 2019 9.003 9.027 8.910 9.009 247,221 +0.04(+0.45%)
Feb 12, 2019 9.009 9.009 8.928 8.968 157,177 +0.04(+0.46%)
Feb 11, 2019 8.939 8.980 8.875 8.928 155,184 +0.03(+0.33%)
Feb 08, 2019 8.835 8.899 8.823 8.899 96,456 +0.05(+0.53%)
Feb 07, 2019 8.881 8.887 8.817 8.852 188,256 -0.02(-0.26%)
Feb 06, 2019 8.864 8.875 8.829 8.875 168,450 +0.01(+0.13%)
Feb 05, 2019 8.782 8.881 8.782 8.864 195,458 +0.08(+0.93%)
Feb 04, 2019 8.730 8.788 8.730 8.782 161,841 +0.05(+0.53%)
Feb 01, 2019 8.736 8.806 8.736 8.736 194,459 +0.01(+0.13%)
Jan 31, 2019 8.736 8.759 8.713 8.724 323,717 +0.00(+0.00%)
Jan 30, 2019 8.730 8.759 8.695 8.724 230,868 +0.03(+0.33%)
Jan 29, 2019 8.730 8.736 8.695 8.695 233,502 -0.03(-0.40%)
Jan 28, 2019 8.683 8.730 8.678 8.730 123,424 +0.01(+0.07%)
Jan 25, 2019 8.701 8.747 8.701 8.724 159,040 +0.03(+0.33%)
Jan 24, 2019 8.742 8.747 8.683 8.695 201,481 +0.01(+0.07%)
Jan 23, 2019 8.713 8.753 8.689 8.689 180,644 -0.01(-0.13%)
Jan 22, 2019 8.707 8.747 8.685 8.701 186,588 -0.02(-0.20%)
Jan 18, 2019 8.736 8.747 8.689 8.718 242,773 +0.01(+0.07%)
Jan 17, 2019 8.649 8.718 8.649 8.713 184,109 +0.02(+0.27%)
Jan 16, 2019 8.660 8.724 8.608 8.689 235,927 +0.04(+0.47%)
Jan 15, 2019 8.590 8.660 8.579 8.649 143,521 +0.08(+0.88%)
Jan 14, 2019 8.573 8.596 8.556 8.573 102,437 -0.02(-0.27%)
Jan 11, 2019 8.637 8.643 8.544 8.596 214,576 -0.03(-0.40%)
Jan 10, 2019 8.678 8.678 8.592 8.631 268,202 -0.06(-0.64%)
Jan 09, 2019 8.704 8.721 8.629 8.686 197,049 +0.01(+0.13%)
Jan 08, 2019 8.646 8.715 8.594 8.675 322,266 +0.11(+1.28%)
Jan 07, 2019 8.404 8.571 8.404 8.565 385,581 +0.22(+2.70%)
Jan 04, 2019 8.294 8.386 8.283 8.340 356,112 +0.05(+0.56%)
Jan 03, 2019 8.323 8.335 8.265 8.294 290,080 -0.04(-0.48%)
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.