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

KKR Income Opportunities Fund (NY: KIO )

13.61 +0.04 (+0.26%)
Streaming Delayed Price Updated: 1:47 PM EDT, Jun 14, 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 (%)
Dec 31, 2020 10.05 10.05 10.05 123,580 +0.01(+0.14%)
Dec 30, 2020 9.998 10.04 9.985 10.03 123,580 +0.03(+0.35%)
Dec 29, 2020 9.998 10.05 9.957 9.998 215,847 +0.01(+0.07%)
Dec 28, 2020 9.964 9.998 9.957 9.992 152,602 +0.06(+0.56%)
Dec 24, 2020 9.929 9.964 9.922 9.936 90,769 +0.03(+0.35%)
Dec 23, 2020 9.929 9.998 9.901 9.901 179,510 -0.04(-0.42%)
Dec 22, 2020 9.943 9.992 9.922 9.943 137,579 +0.00(+0.00%)
Dec 21, 2020 9.985 9.994 9.936 9.943 73,580 -0.05(-0.49%)
Dec 18, 2020 10.02 10.03 9.985 9.992 165,452 +0.01(+0.07%)
Dec 17, 2020 10.01 10.01 9.984 9.985 119,137 +0.00(+0.00%)
Dec 16, 2020 9.950 10.01 9.922 9.985 141,259 +0.00(+0.00%)
Dec 15, 2020 9.943 9.998 9.943 9.985 169,262 +0.02(+0.21%)
Dec 14, 2020 9.985 10.02 9.964 9.964 144,510 -0.02(-0.21%)
Dec 11, 2020 9.964 10.02 9.951 9.985 148,648 +0.01(+0.07%)
Dec 10, 2020 10.05 10.05 9.950 9.978 136,626 -0.05(-0.52%)
Dec 09, 2020 9.981 10.06 9.979 10.03 114,084 +0.03(+0.28%)
Dec 08, 2020 9.968 10.01 9.961 10.00 66,261 +0.00(+0.00%)
Dec 07, 2020 9.995 10.01 9.940 10.00 119,518 +0.02(+0.21%)
Dec 04, 2020 9.919 9.995 9.902 9.981 92,443 +0.06(+0.56%)
Dec 03, 2020 9.933 9.940 9.892 9.926 187,670 -0.02(-0.21%)
Dec 02, 2020 9.774 9.947 9.774 9.947 250,657 +0.14(+1.41%)
Dec 01, 2020 9.733 9.822 9.733 9.809 257,905 +0.08(+0.78%)
Nov 30, 2020 9.691 9.739 9.684 9.733 188,218 -0.01(-0.07%)
Nov 27, 2020 9.629 9.739 9.629 9.739 103,727 +0.08(+0.86%)
Nov 25, 2020 9.581 9.661 9.581 9.657 115,734 +0.03(+0.29%)
Nov 24, 2020 9.587 9.629 9.582 9.629 197,533 +0.07(+0.72%)
Nov 23, 2020 9.546 9.594 9.546 9.560 139,962 +0.01(+0.14%)
Nov 20, 2020 9.525 9.560 9.511 9.546 78,410 +0.01(+0.07%)
Nov 19, 2020 9.525 9.548 9.498 9.539 151,356 +0.01(+0.15%)
Nov 18, 2020 9.511 9.574 9.504 9.525 85,766 +0.01(+0.15%)
Nov 17, 2020 9.511 9.518 9.491 9.511 64,668 +0.00(+0.00%)
Nov 16, 2020 9.484 9.532 9.484 9.511 142,278 +0.02(+0.22%)
Nov 13, 2020 9.477 9.501 9.442 9.491 90,128 +0.04(+0.44%)
Nov 12, 2020 9.484 9.484 9.394 9.449 102,311 -0.04(-0.47%)
Nov 11, 2020 9.494 9.508 9.440 9.494 140,331 +0.05(+0.58%)
Nov 10, 2020 9.350 9.439 9.309 9.439 175,119 +0.16(+1.70%)
Nov 09, 2020 9.384 9.384 9.228 9.281 252,109 +0.11(+1.20%)
Nov 06, 2020 9.233 9.233 9.124 9.172 84,549 +0.01(+0.15%)
Nov 05, 2020 9.144 9.199 9.076 9.158 158,037 +0.09(+0.98%)
Nov 04, 2020 8.945 9.165 8.925 9.069 640,923 -0.17(-1.86%)
Nov 03, 2020 9.199 9.240 9.165 9.240 113,396 +0.08(+0.82%)
Nov 02, 2020 9.137 9.172 9.096 9.165 170,769 +0.08(+0.83%)
Oct 30, 2020 9.110 9.110 9.021 9.089 137,028 +0.02(+0.23%)
Oct 29, 2020 9.062 9.096 9.021 9.069 156,406 +0.03(+0.38%)
Oct 28, 2020 9.185 9.240 8.904 9.034 303,230 -0.22(-2.37%)
Oct 27, 2020 9.240 9.275 9.240 9.254 49,325 +0.01(+0.07%)
Oct 26, 2020 9.357 9.362 9.165 9.247 146,841 -0.14(-1.46%)
Oct 23, 2020 9.343 9.391 9.329 9.384 50,583 +0.06(+0.66%)
Oct 22, 2020 9.329 9.377 9.323 9.323 43,618 -0.01(-0.07%)
Oct 21, 2020 9.329 9.364 9.323 9.329 40,674 +0.00(+0.00%)
Oct 20, 2020 9.309 9.398 9.309 9.329 112,733 +0.01(+0.07%)
Oct 19, 2020 9.384 9.405 9.316 9.323 131,719 -0.06(-0.66%)
Oct 16, 2020 9.528 9.528 9.371 9.384 158,019 -0.13(-1.37%)
Oct 15, 2020 9.515 9.535 9.494 9.515 36,243 -0.01(-0.14%)
Oct 14, 2020 9.542 9.624 9.494 9.528 65,479 +0.00(+0.00%)
Oct 13, 2020 9.570 9.570 9.522 9.528 59,566 -0.00(-0.00%)
Oct 12, 2020 9.583 9.629 9.528 9.529 80,899 -0.02(-0.21%)
Oct 09, 2020 9.686 9.686 9.542 9.549 130,176 -0.07(-0.71%)
Oct 08, 2020 9.686 9.693 9.515 9.618 130,482 +0.00(+0.04%)
Oct 07, 2020 9.607 9.621 9.587 9.614 131,327 +0.03(+0.28%)
Oct 06, 2020 9.539 9.607 9.519 9.587 175,055 +0.07(+0.71%)
Oct 05, 2020 9.458 9.526 9.363 9.519 173,901 +0.14(+1.45%)
Oct 02, 2020 9.308 9.383 9.268 9.383 98,834 +0.04(+0.44%)
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.