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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2018 8.667 8.670 8.607 8.629 254,032 -0.01(-0.06%)
Apr 27, 2018 8.678 8.678 8.613 8.635 179,103 -0.02(-0.25%)
Apr 26, 2018 8.618 8.673 8.613 8.656 98,940 +0.04(+0.44%)
Apr 25, 2018 8.662 8.662 8.602 8.618 161,508 -0.02(-0.19%)
Apr 24, 2018 8.678 8.686 8.629 8.635 187,630 -0.02(-0.25%)
Apr 23, 2018 8.629 8.662 8.599 8.656 132,650 +0.07(+0.76%)
Apr 20, 2018 8.662 8.662 8.580 8.591 149,909 -0.05(-0.57%)
Apr 19, 2018 8.613 8.662 8.613 8.640 108,425 -0.02(-0.19%)
Apr 18, 2018 8.678 8.678 8.651 8.656 123,669 -0.01(-0.13%)
Apr 17, 2018 8.678 8.678 8.629 8.667 223,115 -0.01(-0.06%)
Apr 16, 2018 8.640 8.673 8.591 8.673 104,313 +0.07(+0.76%)
Apr 13, 2018 8.624 8.624 8.586 8.607 302,357 +0.00(+0.00%)
Apr 12, 2018 8.624 8.635 8.575 8.607 231,585 -0.01(-0.09%)
Apr 11, 2018 8.626 8.643 8.594 8.616 185,641 +0.01(+0.06%)
Apr 10, 2018 8.691 8.696 8.605 8.610 343,440 -0.02(-0.25%)
Apr 09, 2018 8.632 8.653 8.616 8.632 195,226 +0.03(+0.31%)
Apr 06, 2018 8.626 8.626 8.594 8.605 247,073 +0.02(+0.25%)
Apr 05, 2018 8.605 8.610 8.535 8.583 190,086 +0.02(+0.19%)
Apr 04, 2018 8.503 8.589 8.503 8.567 267,694 -0.01(-0.06%)
Apr 03, 2018 8.556 8.573 8.519 8.573 246,683 +0.03(+0.38%)
Apr 02, 2018 8.583 8.583 8.513 8.540 291,097 -0.01(-0.06%)
Mar 29, 2018 8.546 8.546 8.546 0 +0.03(+0.32%)
Mar 28, 2018 8.508 8.530 8.492 8.519 100,102 +0.02(+0.19%)
Mar 27, 2018 8.519 8.532 8.481 8.503 122,076 -0.02(-0.25%)
Mar 26, 2018 8.556 8.556 8.486 8.524 126,433 +0.03(+0.32%)
Mar 23, 2018 8.481 8.540 8.467 8.497 160,476 +0.03(+0.38%)
Mar 22, 2018 8.476 8.476 8.449 8.465 77,680 -0.04(-0.44%)
Mar 21, 2018 8.508 8.513 8.465 8.503 104,179 +0.02(+0.25%)
Mar 20, 2018 8.460 8.497 8.460 8.481 139,162 -0.01(-0.06%)
Mar 19, 2018 8.546 8.546 8.422 8.486 376,324 -0.06(-0.69%)
Mar 16, 2018 8.567 8.567 8.519 8.546 146,749 -0.01(-0.06%)
Mar 15, 2018 8.519 8.551 8.519 8.551 95,863 +0.02(+0.25%)
Mar 14, 2018 8.573 8.573 8.508 8.530 102,322 +0.00(+0.00%)
Mar 13, 2018 8.519 8.530 8.508 8.530 109,252 +0.02(+0.19%)
Mar 12, 2018 8.519 8.519 8.476 8.513 174,547 +0.03(+0.32%)
Mar 09, 2018 8.546 8.546 8.470 8.486 358,889 +0.02(+0.19%)
Mar 08, 2018 8.519 8.519 8.449 8.470 188,192 +0.01(+0.16%)
Mar 07, 2018 8.436 8.457 141,103 +0.00(+0.00%)
Mar 06, 2018 8.462 8.462 8.414 8.457 197,376 +0.02(+0.19%)
Mar 05, 2018 8.393 8.441 8.393 8.441 177,777 +0.05(+0.57%)
Mar 02, 2018 8.387 8.416 8.382 8.393 121,780 +0.00(+0.00%)
Mar 01, 2018 8.441 8.446 8.377 8.393 192,334 -0.04(-0.44%)
Feb 28, 2018 8.462 8.462 8.378 8.430 97,502 +0.01(+0.06%)
Feb 27, 2018 8.403 8.441 8.398 8.425 89,420 -0.01(-0.06%)
Feb 26, 2018 8.436 8.436 8.406 8.430 70,081 +0.00(+0.00%)
Feb 23, 2018 8.462 8.462 8.409 8.430 179,740 +0.02(+0.19%)
Feb 22, 2018 8.409 8.419 8.403 8.414 59,985 +0.01(+0.06%)
Feb 21, 2018 8.419 8.419 8.366 8.409 172,450 +0.04(+0.51%)
Feb 20, 2018 8.355 8.371 8.339 8.366 179,790 +0.02(+0.19%)
Feb 16, 2018 8.350 8.350 8.350 0 -0.01(-0.06%)
Feb 15, 2018 8.323 8.355 8.318 8.355 150,161 +0.03(+0.32%)
Feb 14, 2018 8.297 8.339 8.249 8.329 274,399 +0.00(+0.00%)
Feb 13, 2018 8.307 8.361 8.307 8.329 156,297 -0.03(-0.38%)
Feb 12, 2018 8.313 8.361 8.270 8.361 242,415 +0.04(+0.45%)
Feb 09, 2018 8.361 8.409 8.249 8.323 259,143 -0.04(-0.51%)
Feb 08, 2018 8.484 8.489 8.359 8.366 188,764 -0.02(-0.29%)
Feb 07, 2018 8.258 8.390 8.258 8.390 180,592 +0.10(+1.15%)
Feb 06, 2018 8.157 8.295 8.157 8.295 473,374 +0.13(+1.56%)
Feb 05, 2018 8.385 8.385 8.146 8.168 498,638 -0.19(-2.22%)
Feb 02, 2018 8.448 8.448 8.348 8.353 162,773 -0.10(-1.13%)
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.