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

KKR Income Opportunities Fund (NY: KIO )

13.44 -0.02 (-0.18%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 17, 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 8.665 8.668 8.605 8.627 254,094 -0.01(-0.06%)
Apr 27, 2018 8.676 8.676 8.611 8.633 179,146 -0.02(-0.25%)
Apr 26, 2018 8.616 8.670 8.611 8.654 98,964 +0.04(+0.44%)
Apr 25, 2018 8.660 8.660 8.600 8.616 161,547 -0.02(-0.19%)
Apr 24, 2018 8.676 8.684 8.627 8.633 187,676 -0.02(-0.25%)
Apr 23, 2018 8.627 8.660 8.597 8.654 132,682 +0.07(+0.76%)
Apr 20, 2018 8.660 8.660 8.578 8.589 149,945 -0.05(-0.57%)
Apr 19, 2018 8.611 8.660 8.611 8.638 108,451 -0.02(-0.19%)
Apr 18, 2018 8.676 8.676 8.649 8.654 123,699 -0.01(-0.13%)
Apr 17, 2018 8.676 8.676 8.627 8.665 223,169 -0.01(-0.06%)
Apr 16, 2018 8.638 8.670 8.589 8.670 104,338 +0.07(+0.76%)
Apr 13, 2018 8.622 8.622 8.584 8.605 302,431 +0.00(+0.00%)
Apr 12, 2018 8.622 8.633 8.573 8.605 231,641 -0.01(-0.09%)
Apr 11, 2018 8.624 8.640 8.592 8.614 185,686 +0.01(+0.06%)
Apr 10, 2018 8.689 8.694 8.603 8.608 343,524 -0.02(-0.25%)
Apr 09, 2018 8.630 8.651 8.614 8.630 195,273 +0.03(+0.31%)
Apr 06, 2018 8.624 8.624 8.592 8.603 247,133 +0.02(+0.25%)
Apr 05, 2018 8.603 8.608 8.533 8.581 190,132 +0.02(+0.19%)
Apr 04, 2018 8.501 8.587 8.501 8.565 267,759 -0.01(-0.06%)
Apr 03, 2018 8.554 8.570 8.517 8.570 246,743 +0.03(+0.38%)
Apr 02, 2018 8.581 8.581 8.511 8.538 291,168 -0.01(-0.06%)
Mar 29, 2018 8.544 8.544 8.544 0 +0.03(+0.32%)
Mar 28, 2018 8.506 8.527 8.490 8.517 100,126 +0.02(+0.19%)
Mar 27, 2018 8.517 8.530 8.479 8.501 122,105 -0.02(-0.25%)
Mar 26, 2018 8.554 8.554 8.484 8.522 126,464 +0.03(+0.32%)
Mar 23, 2018 8.479 8.538 8.465 8.495 160,515 +0.03(+0.38%)
Mar 22, 2018 8.474 8.474 8.447 8.463 77,699 -0.04(-0.44%)
Mar 21, 2018 8.506 8.511 8.463 8.501 104,204 +0.02(+0.25%)
Mar 20, 2018 8.457 8.495 8.457 8.479 139,196 -0.01(-0.06%)
Mar 19, 2018 8.544 8.544 8.420 8.484 376,415 -0.06(-0.69%)
Mar 16, 2018 8.565 8.565 8.517 8.544 146,785 -0.01(-0.06%)
Mar 15, 2018 8.517 8.549 8.517 8.549 95,886 +0.02(+0.25%)
Mar 14, 2018 8.570 8.570 8.506 8.527 102,347 +0.00(+0.00%)
Mar 13, 2018 8.517 8.527 8.506 8.527 109,278 +0.02(+0.19%)
Mar 12, 2018 8.517 8.517 8.474 8.511 174,590 +0.03(+0.32%)
Mar 09, 2018 8.544 8.544 8.468 8.484 358,977 +0.02(+0.19%)
Mar 08, 2018 8.517 8.517 8.447 8.468 188,238 +0.01(+0.16%)
Mar 07, 2018 8.433 8.455 141,137 +0.00(+0.00%)
Mar 06, 2018 8.460 8.460 8.412 8.455 197,424 +0.02(+0.19%)
Mar 05, 2018 8.391 8.439 8.391 8.439 177,820 +0.05(+0.57%)
Mar 02, 2018 8.385 8.414 8.380 8.391 121,810 +0.00(+0.00%)
Mar 01, 2018 8.439 8.444 8.375 8.391 192,381 -0.04(-0.44%)
Feb 28, 2018 8.460 8.460 8.376 8.428 97,526 +0.01(+0.06%)
Feb 27, 2018 8.401 8.439 8.396 8.423 89,442 -0.01(-0.06%)
Feb 26, 2018 8.433 8.433 8.404 8.428 70,098 +0.00(+0.00%)
Feb 23, 2018 8.460 8.460 8.407 8.428 179,783 +0.02(+0.19%)
Feb 22, 2018 8.407 8.417 8.401 8.412 60,000 +0.01(+0.06%)
Feb 21, 2018 8.417 8.417 8.364 8.407 172,492 +0.04(+0.51%)
Feb 20, 2018 8.353 8.369 8.337 8.364 179,834 +0.02(+0.19%)
Feb 16, 2018 8.348 8.348 8.348 0 -0.01(-0.06%)
Feb 15, 2018 8.321 8.353 8.316 8.353 150,197 +0.03(+0.32%)
Feb 14, 2018 8.295 8.337 8.247 8.327 274,466 +0.00(+0.00%)
Feb 13, 2018 8.305 8.359 8.305 8.327 156,335 -0.03(-0.38%)
Feb 12, 2018 8.311 8.359 8.268 8.359 242,474 +0.04(+0.45%)
Feb 09, 2018 8.359 8.407 8.247 8.321 259,206 -0.04(-0.51%)
Feb 08, 2018 8.482 8.487 8.357 8.364 188,810 -0.02(-0.29%)
Feb 07, 2018 8.256 8.388 8.256 8.388 180,636 +0.10(+1.15%)
Feb 06, 2018 8.155 8.293 8.155 8.293 473,489 +0.13(+1.56%)
Feb 05, 2018 8.383 8.383 8.145 8.166 498,760 -0.19(-2.22%)
Feb 02, 2018 8.446 8.446 8.346 8.351 162,813 -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.