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 (-0.15%)
Official Closing Price Updated: 7:00 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 (%)
May 31, 2018 8.833 8.850 8.801 8.833 206,886 +0.04(+0.44%)
May 30, 2018 8.822 8.822 8.784 8.795 189,614 -0.01(-0.06%)
May 29, 2018 8.729 8.801 8.729 8.801 209,156 +0.07(+0.75%)
May 25, 2018 8.735 8.735 8.735 0 -0.03(-0.37%)
May 24, 2018 8.822 8.822 8.746 8.768 199,812 -0.04(-0.43%)
May 23, 2018 8.779 8.806 8.757 8.806 116,520 +0.06(+0.69%)
May 22, 2018 8.729 8.768 8.729 8.746 118,129 -0.01(-0.06%)
May 21, 2018 8.790 8.839 8.751 8.751 264,637 -0.04(-0.44%)
May 18, 2018 8.762 8.795 8.746 8.790 180,131 +0.05(+0.63%)
May 17, 2018 8.768 8.768 8.729 8.735 129,971 -0.03(-0.37%)
May 16, 2018 8.724 8.768 8.697 8.768 127,824 +0.03(+0.38%)
May 15, 2018 8.729 8.757 8.680 8.735 252,592 +0.01(+0.13%)
May 14, 2018 8.757 8.757 8.669 8.724 179,867 -0.04(-0.44%)
May 11, 2018 8.735 8.773 8.724 8.762 158,580 +0.03(+0.31%)
May 10, 2018 8.751 8.762 8.691 8.735 215,958 +0.00(+0.03%)
May 09, 2018 8.711 8.733 8.696 8.732 94,156 +0.05(+0.56%)
May 08, 2018 8.705 8.705 8.667 8.683 190,031 -0.01(-0.12%)
May 07, 2018 8.683 8.700 8.667 8.694 215,404 +0.02(+0.25%)
May 04, 2018 8.694 8.705 8.662 8.673 186,856 -0.02(-0.25%)
May 03, 2018 8.738 8.754 8.673 8.694 297,043 -0.02(-0.19%)
May 02, 2018 8.656 8.711 8.645 8.711 253,319 +0.07(+0.75%)
May 01, 2018 8.673 8.678 8.624 8.645 217,840 +0.02(+0.19%)
Apr 30, 2018 8.667 8.670 8.607 8.629 254,032 -0.01(-0.06%)
Apr 27, 2018 8.678 8.678 8.613 8.635 179,103 -0.02(-0.25%)
Apr 26, 2018 8.618 8.673 8.613 8.656 98,940 +0.04(+0.44%)
Apr 25, 2018 8.662 8.662 8.602 8.618 161,508 -0.02(-0.19%)
Apr 24, 2018 8.678 8.686 8.629 8.635 187,630 -0.02(-0.25%)
Apr 23, 2018 8.629 8.662 8.599 8.656 132,650 +0.07(+0.76%)
Apr 20, 2018 8.662 8.662 8.580 8.591 149,909 -0.05(-0.57%)
Apr 19, 2018 8.613 8.662 8.613 8.640 108,425 -0.02(-0.19%)
Apr 18, 2018 8.678 8.678 8.651 8.656 123,669 -0.01(-0.13%)
Apr 17, 2018 8.678 8.678 8.629 8.667 223,115 -0.01(-0.06%)
Apr 16, 2018 8.640 8.673 8.591 8.673 104,313 +0.07(+0.76%)
Apr 13, 2018 8.624 8.624 8.586 8.607 302,357 +0.00(+0.00%)
Apr 12, 2018 8.624 8.635 8.575 8.607 231,585 -0.01(-0.09%)
Apr 11, 2018 8.626 8.643 8.594 8.616 185,641 +0.01(+0.06%)
Apr 10, 2018 8.691 8.696 8.605 8.610 343,440 -0.02(-0.25%)
Apr 09, 2018 8.632 8.653 8.616 8.632 195,226 +0.03(+0.31%)
Apr 06, 2018 8.626 8.626 8.594 8.605 247,073 +0.02(+0.25%)
Apr 05, 2018 8.605 8.610 8.535 8.583 190,086 +0.02(+0.19%)
Apr 04, 2018 8.503 8.589 8.503 8.567 267,694 -0.01(-0.06%)
Apr 03, 2018 8.556 8.573 8.519 8.573 246,683 +0.03(+0.38%)
Apr 02, 2018 8.583 8.583 8.513 8.540 291,097 -0.01(-0.06%)
Mar 29, 2018 8.546 8.546 8.546 0 +0.03(+0.32%)
Mar 28, 2018 8.508 8.530 8.492 8.519 100,102 +0.02(+0.19%)
Mar 27, 2018 8.519 8.532 8.481 8.503 122,076 -0.02(-0.25%)
Mar 26, 2018 8.556 8.556 8.486 8.524 126,433 +0.03(+0.32%)
Mar 23, 2018 8.481 8.540 8.467 8.497 160,476 +0.03(+0.38%)
Mar 22, 2018 8.476 8.476 8.449 8.465 77,680 -0.04(-0.44%)
Mar 21, 2018 8.508 8.513 8.465 8.503 104,179 +0.02(+0.25%)
Mar 20, 2018 8.460 8.497 8.460 8.481 139,162 -0.01(-0.06%)
Mar 19, 2018 8.546 8.546 8.422 8.486 376,324 -0.06(-0.69%)
Mar 16, 2018 8.567 8.567 8.519 8.546 146,749 -0.01(-0.06%)
Mar 15, 2018 8.519 8.551 8.519 8.551 95,863 +0.02(+0.25%)
Mar 14, 2018 8.573 8.573 8.508 8.530 102,322 +0.00(+0.00%)
Mar 13, 2018 8.519 8.530 8.508 8.530 109,252 +0.02(+0.19%)
Mar 12, 2018 8.519 8.519 8.476 8.513 174,547 +0.03(+0.32%)
Mar 09, 2018 8.546 8.546 8.470 8.486 358,889 +0.02(+0.19%)
Mar 08, 2018 8.519 8.519 8.449 8.470 188,192 +0.01(+0.16%)
Mar 07, 2018 8.436 8.457 141,103 +0.00(+0.00%)
Mar 06, 2018 8.462 8.462 8.414 8.457 197,376 +0.02(+0.19%)
Mar 05, 2018 8.393 8.441 8.393 8.441 177,777 +0.05(+0.57%)
Mar 02, 2018 8.387 8.416 8.382 8.393 121,780 +0.00(+0.00%)
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.