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

KKR Income Opportunities Fund (NY: KIO )

13.52 +0.10 (+0.75%)
Official Closing Price Updated: 4:00 PM EDT, May 15, 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 (%)
Sep 28, 2018 9.238 9.266 9.209 9.243 252,809 +0.02(+0.18%)
Sep 27, 2018 9.193 9.226 9.181 9.226 286,913 -0.01(-0.06%)
Sep 26, 2018 9.362 9.362 9.215 9.232 198,670 -0.12(-1.27%)
Sep 25, 2018 9.328 9.350 9.317 9.350 76,080 +0.04(+0.42%)
Sep 24, 2018 9.266 9.323 9.266 9.311 132,701 +0.01(+0.06%)
Sep 21, 2018 9.350 9.350 9.288 9.305 132,085 -0.03(-0.36%)
Sep 20, 2018 9.322 9.345 9.294 9.339 176,565 +0.02(+0.24%)
Sep 19, 2018 9.232 9.322 9.232 9.316 175,991 +0.05(+0.49%)
Sep 18, 2018 9.367 9.367 9.232 9.271 386,819 -0.10(-1.03%)
Sep 17, 2018 9.384 9.401 9.333 9.367 149,926 +0.00(+0.00%)
Sep 14, 2018 9.424 9.424 9.362 9.367 176,291 -0.06(-0.60%)
Sep 13, 2018 9.424 9.435 9.401 9.424 110,522 +0.01(+0.09%)
Sep 12, 2018 9.398 9.415 9.348 9.415 163,886 +0.04(+0.42%)
Sep 11, 2018 9.359 9.387 9.348 9.376 95,952 +0.02(+0.18%)
Sep 10, 2018 9.281 9.365 9.281 9.359 152,083 +0.08(+0.84%)
Sep 07, 2018 9.292 9.314 9.281 9.281 199,431 -0.03(-0.36%)
Sep 06, 2018 9.365 9.382 9.309 9.314 206,566 -0.03(-0.36%)
Sep 05, 2018 9.409 9.421 9.348 9.348 325,665 -0.10(-1.01%)
Sep 04, 2018 9.404 9.449 9.393 9.443 171,638 +0.01(+0.06%)
Aug 31, 2018 9.437 9.437 9.437 0 +0.00(+0.00%)
Aug 30, 2018 9.365 9.437 9.365 9.437 120,114 +0.06(+0.66%)
Aug 29, 2018 9.398 9.460 9.376 9.376 165,168 -0.03(-0.36%)
Aug 28, 2018 9.460 9.460 9.387 9.409 68,393 -0.04(-0.41%)
Aug 27, 2018 9.465 9.465 9.436 9.449 94,117 +0.04(+0.39%)
Aug 24, 2018 9.465 9.474 9.393 9.412 112,325 -0.03(-0.27%)
Aug 23, 2018 9.421 9.437 9.404 9.437 104,081 +0.02(+0.24%)
Aug 22, 2018 9.382 9.415 9.374 9.415 78,962 +0.05(+0.54%)
Aug 21, 2018 9.415 9.437 9.354 9.365 116,568 -0.04(-0.42%)
Aug 20, 2018 9.449 9.454 9.404 9.404 116,156 -0.02(-0.18%)
Aug 17, 2018 9.443 9.454 9.421 9.421 57,057 -0.00(-0.00%)
Aug 16, 2018 9.465 9.465 9.421 9.421 86,127 -0.01(-0.12%)
Aug 15, 2018 9.437 9.441 9.415 9.432 103,741 -0.01(-0.06%)
Aug 14, 2018 9.370 9.449 9.365 9.437 105,884 +0.08(+0.84%)
Aug 13, 2018 9.409 9.409 9.342 9.359 82,355 -0.02(-0.24%)
Aug 10, 2018 9.342 9.393 9.342 9.382 162,228 -0.01(-0.06%)
Aug 09, 2018 9.409 9.421 9.354 9.387 231,964 -0.05(-0.50%)
Aug 08, 2018 9.418 9.435 9.390 9.435 114,357 +0.00(+0.00%)
Aug 07, 2018 9.435 9.446 9.412 9.435 156,501 +0.00(+0.00%)
Aug 06, 2018 9.424 9.435 9.412 9.435 124,150 +0.03(+0.29%)
Aug 03, 2018 9.329 9.418 9.329 9.407 209,377 +0.08(+0.89%)
Aug 02, 2018 9.351 9.351 9.313 9.324 74,559 -0.03(-0.30%)
Aug 01, 2018 9.318 9.357 9.318 9.351 143,805 +0.00(+0.00%)
Jul 31, 2018 9.307 9.374 9.307 9.351 212,889 +0.02(+0.24%)
Jul 30, 2018 9.313 9.329 9.307 9.329 166,127 +0.02(+0.18%)
Jul 27, 2018 9.301 9.318 9.279 9.313 127,212 +0.02(+0.18%)
Jul 26, 2018 9.301 9.307 9.268 9.296 82,814 +0.00(+0.00%)
Jul 25, 2018 9.301 9.318 9.268 9.296 115,283 -0.01(-0.12%)
Jul 24, 2018 9.313 9.313 9.274 9.307 107,451 +0.01(+0.12%)
Jul 23, 2018 9.285 9.307 9.229 9.296 140,765 +0.03(+0.30%)
Jul 20, 2018 9.229 9.279 9.229 9.268 114,123 +0.02(+0.18%)
Jul 19, 2018 9.246 9.251 9.179 9.251 155,364 +0.02(+0.24%)
Jul 18, 2018 9.190 9.229 9.179 9.229 146,429 +0.06(+0.67%)
Jul 17, 2018 9.113 9.168 9.105 9.168 83,702 +0.07(+0.79%)
Jul 16, 2018 9.135 9.146 9.085 9.096 114,024 -0.03(-0.30%)
Jul 13, 2018 9.157 9.174 9.091 9.124 173,201 -0.03(-0.36%)
Jul 12, 2018 9.207 9.207 9.146 9.157 112,680 -0.02(-0.21%)
Jul 11, 2018 9.166 9.199 9.155 9.177 150,981 +0.01(+0.08%)
Jul 10, 2018 9.193 9.215 9.155 9.169 123,181 -0.02(-0.26%)
Jul 09, 2018 9.221 9.221 9.182 9.193 151,112 -0.01(-0.06%)
Jul 06, 2018 9.188 9.215 9.182 9.199 194,179 -0.03(-0.36%)
Jul 05, 2018 9.243 9.244 9.204 9.232 199,918 +0.01(+0.12%)
Jul 03, 2018 9.221 9.221 9.221 0 +0.02(+0.24%)
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.