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 UNCHANGED
Streaming Delayed 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 31, 2020 9.212 9.240 9.157 9.192 132,569 +0.03(+0.30%)
Aug 28, 2020 9.226 9.226 9.137 9.164 137,912 -0.05(-0.52%)
Aug 27, 2020 9.308 9.322 9.185 9.212 104,097 -0.07(-0.74%)
Aug 26, 2020 9.301 9.370 9.260 9.281 86,599 -0.01(-0.07%)
Aug 25, 2020 9.233 9.363 9.233 9.288 117,756 +0.03(+0.30%)
Aug 24, 2020 9.240 9.301 9.240 9.260 92,885 +0.05(+0.60%)
Aug 21, 2020 9.240 9.308 9.198 9.205 82,951 -0.03(-0.37%)
Aug 20, 2020 9.295 9.356 9.209 9.240 96,855 -0.05(-0.59%)
Aug 19, 2020 9.329 9.493 9.281 9.295 140,527 -0.03(-0.37%)
Aug 18, 2020 9.233 9.329 9.233 9.329 48,114 +0.07(+0.74%)
Aug 17, 2020 9.267 9.301 9.198 9.260 188,964 -0.03(-0.30%)
Aug 14, 2020 9.349 9.370 9.246 9.288 98,113 -0.04(-0.44%)
Aug 13, 2020 9.349 9.404 9.288 9.329 164,420 -0.08(-0.84%)
Aug 12, 2020 9.326 9.415 9.309 9.408 139,646 +0.16(+1.69%)
Aug 11, 2020 9.272 9.326 9.217 9.251 153,408 +0.01(+0.07%)
Aug 10, 2020 9.136 9.258 9.115 9.245 155,057 +0.15(+1.64%)
Aug 07, 2020 9.081 9.149 9.081 9.095 137,992 +0.01(+0.15%)
Aug 06, 2020 9.122 9.129 9.068 9.081 98,986 -0.01(-0.15%)
Aug 05, 2020 9.047 9.115 9.020 9.095 178,488 +0.07(+0.75%)
Aug 04, 2020 8.979 9.047 8.919 9.027 199,152 +0.12(+1.30%)
Aug 03, 2020 8.844 8.932 8.844 8.911 104,538 +0.07(+0.85%)
Jul 31, 2020 8.877 8.877 8.816 8.837 133,726 -0.01(-0.08%)
Jul 30, 2020 8.837 8.881 8.811 8.844 112,919 +0.01(+0.08%)
Jul 29, 2020 8.762 8.837 8.762 8.837 108,315 +0.10(+1.17%)
Jul 28, 2020 8.714 8.735 8.694 8.735 101,726 +0.03(+0.31%)
Jul 27, 2020 8.646 8.714 8.646 8.708 130,560 +0.07(+0.79%)
Jul 24, 2020 8.565 8.687 8.565 8.640 115,337 +0.02(+0.24%)
Jul 23, 2020 8.680 8.680 8.578 8.619 113,815 -0.03(-0.31%)
Jul 22, 2020 8.592 8.667 8.592 8.646 113,885 +0.07(+0.83%)
Jul 21, 2020 8.585 8.601 8.524 8.575 98,847 +0.01(+0.12%)
Jul 20, 2020 8.531 8.606 8.497 8.565 77,843 +0.05(+0.64%)
Jul 17, 2020 8.456 8.517 8.429 8.510 203,752 +0.03(+0.32%)
Jul 16, 2020 8.490 8.517 8.429 8.483 147,769 -0.03(-0.40%)
Jul 15, 2020 8.463 8.544 8.463 8.517 101,465 +0.07(+0.80%)
Jul 14, 2020 8.456 8.483 8.415 8.449 69,319 -0.01(-0.08%)
Jul 13, 2020 8.436 8.476 8.415 8.456 155,983 +0.05(+0.57%)
Jul 10, 2020 8.415 8.476 8.381 8.408 82,383 -0.01(-0.08%)
Jul 09, 2020 8.551 8.565 8.374 8.415 239,127 -0.17(-2.02%)
Jul 08, 2020 8.589 8.602 8.542 8.589 219,705 +0.02(+0.24%)
Jul 07, 2020 8.642 8.642 8.548 8.568 158,671 -0.03(-0.39%)
Jul 06, 2020 8.616 8.636 8.562 8.602 414,159 +0.10(+1.19%)
Jul 02, 2020 8.521 8.555 8.481 8.501 116,626 +0.08(+0.96%)
Jul 01, 2020 8.326 8.454 8.326 8.420 223,872 +0.13(+1.54%)
Jun 30, 2020 8.333 8.333 8.252 8.292 117,094 +0.05(+0.57%)
Jun 29, 2020 8.266 8.266 8.165 8.245 98,374 +0.02(+0.25%)
Jun 26, 2020 8.259 8.309 8.218 8.225 112,763 -0.07(-0.81%)
Jun 25, 2020 8.245 8.366 8.232 8.292 109,657 +0.02(+0.24%)
Jun 24, 2020 8.474 8.515 8.245 8.272 274,182 -0.22(-2.61%)
Jun 23, 2020 8.481 8.515 8.462 8.494 85,776 +0.04(+0.48%)
Jun 22, 2020 8.488 8.508 8.441 8.454 110,138 -0.02(-0.24%)
Jun 19, 2020 8.461 8.493 8.427 8.474 109,643 +0.03(+0.40%)
Jun 18, 2020 8.414 8.488 8.397 8.441 77,483 +0.07(+0.80%)
Jun 17, 2020 8.420 8.461 8.366 8.373 161,672 -0.01(-0.16%)
Jun 16, 2020 8.447 8.541 8.333 8.387 129,424 +0.10(+1.22%)
Jun 15, 2020 8.266 8.326 8.111 8.286 336,584 -0.07(-0.81%)
Jun 12, 2020 8.414 8.441 8.292 8.353 208,739 +0.13(+1.55%)
Jun 11, 2020 8.467 8.595 8.178 8.225 379,616 -0.50(-5.75%)
Jun 10, 2020 8.820 8.887 8.687 8.727 293,749 -0.04(-0.46%)
Jun 09, 2020 8.780 8.780 8.693 8.767 240,797 +0.00(+0.00%)
Jun 08, 2020 8.740 8.787 8.680 8.767 172,972 +0.08(+0.92%)
Jun 05, 2020 8.687 8.791 8.673 8.687 269,402 +0.12(+1.40%)
Jun 04, 2020 8.467 8.567 8.429 8.567 205,828 +0.10(+1.18%)
Jun 03, 2020 8.173 8.467 8.173 8.467 334,128 +0.34(+4.18%)
Jun 02, 2020 7.980 8.140 7.980 8.127 278,233 +0.17(+2.09%)
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.