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 (-0.15%)
Official Closing Price Updated: 4:10 PM 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 (%)
Aug 31, 2017 8.911 8.911 8.839 8.840 157,244 -0.07(-0.80%)
Aug 30, 2017 8.834 8.911 8.830 8.911 120,786 +0.09(+0.98%)
Aug 29, 2017 8.829 8.885 8.809 8.824 142,808 -0.05(-0.52%)
Aug 28, 2017 8.916 8.916 8.829 8.870 104,948 -0.03(-0.29%)
Aug 25, 2017 8.895 8.900 8.824 8.895 62,020 +0.05(+0.58%)
Aug 24, 2017 8.839 8.865 8.809 8.844 112,770 +0.03(+0.29%)
Aug 23, 2017 8.748 8.865 8.732 8.819 278,540 +0.02(+0.23%)
Aug 22, 2017 8.697 8.804 8.697 8.799 74,686 +0.11(+1.23%)
Aug 21, 2017 8.727 8.743 8.682 8.692 94,262 -0.04(-0.47%)
Aug 18, 2017 8.743 8.743 8.687 8.732 84,665 -0.01(-0.06%)
Aug 17, 2017 8.788 8.794 8.717 8.738 233,651 -0.06(-0.69%)
Aug 16, 2017 8.799 8.799 8.773 8.799 54,192 +0.03(+0.35%)
Aug 15, 2017 8.783 8.799 8.743 8.768 64,338 -0.05(-0.58%)
Aug 14, 2017 8.788 8.824 8.763 8.819 76,088 +0.07(+0.76%)
Aug 11, 2017 8.646 8.870 8.148 8.753 461,351 +0.01(+0.12%)
Aug 10, 2017 8.900 8.900 8.595 8.743 246,868 -0.17(-1.91%)
Aug 09, 2017 8.878 8.913 8.847 8.913 78,267 +0.02(+0.17%)
Aug 08, 2017 8.928 8.928 8.873 8.898 58,244 -0.03(-0.28%)
Aug 07, 2017 8.928 8.842 8.923 103,537 +0.05(+0.51%)
Aug 04, 2017 8.953 8.958 8.852 8.878 112,935 -0.07(-0.79%)
Aug 03, 2017 8.958 8.964 8.918 8.948 99,877 +0.01(+0.06%)
Aug 02, 2017 8.933 8.943 8.903 8.943 87,035 +0.02(+0.23%)
Aug 01, 2017 8.903 8.938 8.888 8.923 131,862 +0.06(+0.68%)
Jul 31, 2017 8.868 8.868 8.812 8.863 170,669 +0.01(+0.06%)
Jul 28, 2017 8.792 8.928 8.741 8.857 101,190 +0.06(+0.63%)
Jul 27, 2017 8.893 8.893 8.772 8.802 90,225 -0.09(-1.02%)
Jul 26, 2017 8.918 8.928 8.873 8.893 99,315 -0.02(-0.17%)
Jul 25, 2017 8.933 8.933 8.863 8.908 81,164 +0.00(+0.00%)
Jul 24, 2017 8.918 8.938 8.852 8.908 83,526 +0.03(+0.28%)
Jul 21, 2017 8.868 8.923 8.868 8.883 142,573 +0.01(+0.11%)
Jul 20, 2017 8.873 8.883 8.832 8.873 90,568 +0.00(+0.04%)
Jul 19, 2017 8.873 8.888 8.827 8.869 179,364 -0.00(-0.04%)
Jul 18, 2017 8.863 8.878 8.837 8.873 68,074 +0.02(+0.17%)
Jul 17, 2017 8.923 8.923 8.852 8.857 53,739 -0.06(-0.68%)
Jul 14, 2017 8.913 8.923 8.883 8.918 55,842 +0.02(+0.23%)
Jul 13, 2017 8.933 8.938 8.883 8.898 77,285 -0.00(-0.03%)
Jul 12, 2017 8.915 8.946 8.885 8.900 95,253 +0.02(+0.23%)
Jul 11, 2017 8.915 8.925 8.855 8.880 72,402 -0.04(-0.45%)
Jul 10, 2017 8.946 8.946 8.855 8.920 82,338 +0.02(+0.23%)
Jul 07, 2017 8.850 8.920 8.825 8.900 125,016 +0.09(+1.02%)
Jul 06, 2017 8.815 8.865 8.771 8.810 75,160 +0.02(+0.17%)
Jul 05, 2017 8.865 8.878 8.775 8.795 89,695 -0.09(-1.02%)
Jul 03, 2017 8.790 8.900 8.790 8.885 76,385 +0.12(+1.32%)
Jun 30, 2017 8.790 8.815 8.761 8.770 110,645 +0.03(+0.34%)
Jun 29, 2017 8.790 8.790 8.660 8.740 158,037 -0.07(-0.80%)
Jun 28, 2017 8.800 8.810 8.765 8.810 83,574 +0.03(+0.34%)
Jun 27, 2017 8.855 8.855 8.765 8.780 83,983 -0.08(-0.85%)
Jun 26, 2017 8.765 8.870 8.765 8.855 142,394 +0.10(+1.09%)
Jun 23, 2017 8.765 8.810 8.755 8.760 58,528 +0.00(+0.00%)
Jun 22, 2017 8.725 8.836 8.605 8.760 212,796 +0.05(+0.52%)
Jun 21, 2017 8.835 8.855 8.715 8.715 168,341 -0.13(-1.42%)
Jun 20, 2017 8.905 8.905 8.785 8.840 177,623 -0.09(-0.96%)
Jun 19, 2017 8.951 8.951 8.875 8.925 86,272 -0.01(-0.06%)
Jun 16, 2017 8.905 8.931 8.890 8.931 56,589 +0.03(+0.34%)
Jun 15, 2017 8.920 8.925 8.870 8.900 83,572 -0.04(-0.39%)
Jun 14, 2017 8.956 8.956 8.885 8.936 80,768 +0.00(+0.00%)
Jun 13, 2017 8.860 8.936 8.823 8.936 94,946 +0.10(+1.14%)
Jun 12, 2017 8.860 8.860 8.805 8.835 172,603 -0.02(-0.17%)
Jun 09, 2017 8.850 8.870 8.825 8.850 113,088 +0.02(+0.17%)
Jun 08, 2017 8.845 8.900 8.835 8.835 224,172 -0.03(-0.31%)
Jun 07, 2017 8.893 8.937 8.858 8.863 92,675 -0.03(-0.34%)
Jun 06, 2017 8.878 8.942 8.878 8.893 150,649 +0.00(+0.06%)
Jun 05, 2017 8.868 8.935 8.843 8.888 75,083 +0.01(+0.17%)
Jun 02, 2017 8.903 8.903 8.833 8.873 104,301 -0.00(-0.06%)
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.