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 (%)
Aug 30, 2019 9.388 9.415 9.327 9.394 204,615 +0.02(+0.20%)
Aug 29, 2019 9.388 9.437 9.321 9.376 182,187 +0.00(+0.00%)
Aug 28, 2019 9.400 9.423 9.278 9.376 237,278 -0.03(-0.29%)
Aug 27, 2019 9.425 9.444 9.388 9.404 153,869 -0.02(-0.16%)
Aug 26, 2019 9.394 9.437 9.351 9.419 230,989 +0.04(+0.46%)
Aug 23, 2019 9.437 9.511 9.351 9.376 149,476 -0.03(-0.33%)
Aug 22, 2019 9.480 9.548 9.407 9.407 158,958 -0.09(-0.91%)
Aug 21, 2019 9.523 9.590 9.474 9.493 111,765 -0.02(-0.26%)
Aug 20, 2019 9.407 9.530 9.407 9.517 176,892 +0.12(+1.29%)
Aug 19, 2019 9.400 9.431 9.382 9.397 139,063 +0.04(+0.42%)
Aug 16, 2019 9.339 9.419 9.339 9.357 153,380 +0.02(+0.26%)
Aug 15, 2019 9.400 9.450 9.321 9.333 163,640 -0.07(-0.79%)
Aug 14, 2019 9.597 9.610 9.370 9.407 204,769 -0.21(-2.14%)
Aug 13, 2019 9.616 9.677 9.591 9.613 62,607 -0.00(-0.03%)
Aug 12, 2019 9.591 9.677 9.591 9.616 145,976 +0.02(+0.19%)
Aug 09, 2019 9.616 9.628 9.560 9.597 146,386 +0.00(+0.00%)
Aug 08, 2019 9.628 9.653 9.585 9.597 154,915 -0.03(-0.29%)
Aug 07, 2019 9.582 9.655 9.582 9.625 157,736 -0.02(-0.19%)
Aug 06, 2019 9.631 9.668 9.594 9.643 182,464 +0.04(+0.44%)
Aug 05, 2019 9.594 9.631 9.527 9.600 196,905 -0.07(-0.69%)
Aug 02, 2019 9.594 9.674 9.564 9.668 207,888 +0.06(+0.63%)
Aug 01, 2019 9.655 9.680 9.588 9.607 238,807 +0.01(+0.06%)
Jul 31, 2019 9.607 9.668 9.588 9.600 165,710 -0.04(-0.44%)
Jul 30, 2019 9.594 9.643 9.575 9.643 161,600 +0.02(+0.19%)
Jul 29, 2019 9.588 9.625 9.570 9.625 159,051 +0.05(+0.57%)
Jul 26, 2019 9.588 9.594 9.546 9.570 116,240 +0.02(+0.26%)
Jul 25, 2019 9.637 9.649 9.533 9.546 156,482 -0.06(-0.63%)
Jul 24, 2019 9.600 9.613 9.533 9.607 165,950 +0.02(+0.25%)
Jul 23, 2019 9.576 9.587 9.533 9.582 105,424 +0.05(+0.58%)
Jul 22, 2019 9.546 9.567 9.515 9.527 115,856 +0.01(+0.06%)
Jul 19, 2019 9.570 9.607 9.515 9.521 179,197 -0.04(-0.45%)
Jul 18, 2019 9.588 9.591 9.527 9.564 170,411 -0.02(-0.25%)
Jul 17, 2019 9.588 9.616 9.582 9.588 125,549 +0.01(+0.06%)
Jul 16, 2019 9.655 9.668 9.564 9.582 201,492 -0.04(-0.44%)
Jul 15, 2019 9.607 9.631 9.576 9.625 160,397 +0.02(+0.19%)
Jul 12, 2019 9.613 9.643 9.588 9.607 126,241 -0.01(-0.13%)
Jul 11, 2019 9.649 9.674 9.588 9.619 163,469 -0.03(-0.28%)
Jul 10, 2019 9.646 9.658 9.598 9.646 158,093 +0.05(+0.57%)
Jul 09, 2019 9.592 9.640 9.543 9.592 155,975 +0.05(+0.51%)
Jul 08, 2019 9.543 9.589 9.507 9.543 244,031 -0.04(-0.41%)
Jul 05, 2019 9.531 9.598 9.513 9.583 70,064 -0.01(-0.16%)
Jul 03, 2019 9.586 9.604 9.543 9.598 80,144 +0.07(+0.70%)
Jul 02, 2019 9.471 9.562 9.465 9.531 201,464 +0.02(+0.19%)
Jul 01, 2019 9.525 9.610 9.492 9.513 382,317 -0.01(-0.06%)
Jun 28, 2019 9.574 9.610 9.519 9.519 220,272 -0.05(-0.51%)
Jun 27, 2019 9.525 9.580 9.517 9.568 113,437 +0.01(+0.13%)
Jun 26, 2019 9.555 9.598 9.513 9.555 92,575 +0.02(+0.25%)
Jun 25, 2019 9.543 9.549 9.501 9.531 106,871 -0.01(-0.13%)
Jun 24, 2019 9.592 9.598 9.531 9.543 96,305 -0.05(-0.50%)
Jun 21, 2019 9.592 9.592 9.525 9.592 155,661 +0.02(+0.19%)
Jun 20, 2019 9.592 9.616 9.522 9.574 178,673 +0.05(+0.51%)
Jun 19, 2019 9.580 9.580 9.483 9.525 118,981 -0.01(-0.13%)
Jun 18, 2019 9.562 9.562 9.501 9.537 134,462 +0.01(+0.13%)
Jun 17, 2019 9.513 9.549 9.465 9.525 169,053 +0.00(+0.00%)
Jun 14, 2019 9.434 9.543 9.434 9.525 187,058 +0.08(+0.90%)
Jun 13, 2019 9.531 9.531 9.416 9.440 124,587 -0.05(-0.48%)
Jun 12, 2019 9.522 9.522 9.432 9.486 123,831 +0.02(+0.19%)
Jun 11, 2019 9.510 9.528 9.426 9.468 197,574 +0.01(+0.06%)
Jun 10, 2019 9.456 9.480 9.438 9.462 144,585 +0.02(+0.25%)
Jun 07, 2019 9.300 9.486 9.258 9.438 367,105 +0.14(+1.48%)
Jun 06, 2019 9.246 9.306 9.219 9.300 200,963 +0.07(+0.72%)
Jun 05, 2019 9.186 9.240 9.186 9.234 138,327 +0.07(+0.79%)
Jun 04, 2019 9.084 9.162 9.081 9.162 213,111 +0.13(+1.40%)
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.