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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Mar 29, 2019 9.190 9.190 9.067 9.067 178,066 -0.09(-0.96%)
Mar 28, 2019 9.132 9.178 9.114 9.155 142,294 +0.05(+0.51%)
Mar 27, 2019 9.184 9.214 9.108 9.108 126,001 -0.09(-0.96%)
Mar 26, 2019 9.190 9.214 9.173 9.196 101,045 -0.01(-0.06%)
Mar 25, 2019 9.225 9.225 9.132 9.202 111,145 +0.01(+0.06%)
Mar 22, 2019 9.225 9.225 9.143 9.196 119,166 -0.02(-0.19%)
Mar 21, 2019 9.173 9.255 9.108 9.214 142,483 +0.05(+0.58%)
Mar 20, 2019 9.161 9.178 9.137 9.161 131,369 +0.00(+0.00%)
Mar 19, 2019 9.161 9.190 9.149 9.161 101,501 +0.02(+0.19%)
Mar 18, 2019 9.091 9.143 9.091 9.143 102,407 +0.05(+0.58%)
Mar 15, 2019 9.173 9.173 9.079 9.091 171,920 -0.05(-0.51%)
Mar 14, 2019 9.255 9.255 9.126 9.137 141,806 -0.06(-0.61%)
Mar 13, 2019 9.222 9.222 9.170 9.193 111,362 +0.01(+0.13%)
Mar 12, 2019 9.182 9.182 9.147 9.182 125,315 +0.03(+0.38%)
Mar 11, 2019 9.187 9.234 9.135 9.147 227,022 +0.00(+0.00%)
Mar 08, 2019 9.118 9.211 9.100 9.147 201,511 +0.01(+0.13%)
Mar 07, 2019 9.100 9.158 9.054 9.135 174,886 +0.03(+0.38%)
Mar 06, 2019 9.164 9.176 9.083 9.100 167,194 -0.08(-0.82%)
Mar 05, 2019 9.182 9.199 9.158 9.176 148,779 +0.02(+0.25%)
Mar 04, 2019 9.152 9.193 9.141 9.152 174,714 +0.01(+0.06%)
Mar 01, 2019 9.199 9.234 9.118 9.147 174,838 -0.02(-0.25%)
Feb 28, 2019 9.123 9.170 9.089 9.170 323,347 +0.04(+0.45%)
Feb 27, 2019 9.106 9.129 9.094 9.129 100,248 +0.01(+0.06%)
Feb 26, 2019 9.083 9.123 9.062 9.123 267,898 +0.05(+0.51%)
Feb 25, 2019 9.077 9.083 8.972 9.077 226,551 +0.06(+0.71%)
Feb 22, 2019 8.868 9.013 8.862 9.013 503,003 +0.17(+1.91%)
Feb 21, 2019 8.844 8.868 8.783 8.844 236,501 +0.02(+0.20%)
Feb 20, 2019 8.908 8.908 8.815 8.827 254,692 -0.06(-0.72%)
Feb 19, 2019 8.932 8.984 8.874 8.891 215,906 -0.03(-0.33%)
Feb 15, 2019 8.984 9.030 8.897 8.920 209,427 -0.01(-0.13%)
Feb 14, 2019 8.961 8.987 8.908 8.932 225,515 +0.00(+0.03%)
Feb 13, 2019 8.923 8.946 8.831 8.929 249,448 +0.04(+0.45%)
Feb 12, 2019 8.929 8.929 8.848 8.888 158,592 +0.04(+0.46%)
Feb 11, 2019 8.860 8.900 8.796 8.848 156,582 +0.03(+0.33%)
Feb 08, 2019 8.756 8.819 8.744 8.819 97,324 +0.05(+0.53%)
Feb 07, 2019 8.802 8.808 8.739 8.773 189,951 -0.02(-0.26%)
Feb 06, 2019 8.785 8.796 8.750 8.796 169,968 +0.01(+0.13%)
Feb 05, 2019 8.704 8.802 8.704 8.785 197,219 +0.08(+0.93%)
Feb 04, 2019 8.652 8.710 8.652 8.704 163,299 +0.05(+0.53%)
Feb 01, 2019 8.658 8.727 8.658 8.658 196,211 +0.01(+0.13%)
Jan 31, 2019 8.658 8.681 8.635 8.646 326,633 +0.00(+0.00%)
Jan 30, 2019 8.652 8.681 8.617 8.646 232,948 +0.03(+0.33%)
Jan 29, 2019 8.652 8.658 8.617 8.617 235,606 -0.03(-0.40%)
Jan 28, 2019 8.606 8.652 8.600 8.652 124,536 +0.01(+0.07%)
Jan 25, 2019 8.623 8.669 8.623 8.646 160,473 +0.03(+0.33%)
Jan 24, 2019 8.664 8.669 8.606 8.617 203,296 +0.01(+0.07%)
Jan 23, 2019 8.635 8.675 8.612 8.612 182,271 -0.01(-0.13%)
Jan 22, 2019 8.629 8.669 8.607 8.623 188,269 -0.02(-0.20%)
Jan 18, 2019 8.658 8.669 8.612 8.641 244,960 +0.01(+0.07%)
Jan 17, 2019 8.571 8.641 8.571 8.635 185,767 +0.02(+0.27%)
Jan 16, 2019 8.583 8.646 8.531 8.612 238,052 +0.04(+0.47%)
Jan 15, 2019 8.514 8.583 8.502 8.571 144,814 +0.07(+0.88%)
Jan 14, 2019 8.496 8.519 8.479 8.496 103,360 -0.02(-0.27%)
Jan 11, 2019 8.560 8.566 8.468 8.519 216,508 -0.03(-0.40%)
Jan 10, 2019 8.600 8.600 8.515 8.554 270,618 -0.05(-0.64%)
Jan 09, 2019 8.626 8.643 8.552 8.609 198,824 +0.01(+0.13%)
Jan 08, 2019 8.569 8.637 8.517 8.597 325,169 +0.11(+1.28%)
Jan 07, 2019 8.329 8.495 8.329 8.489 389,054 +0.22(+2.70%)
Jan 04, 2019 8.220 8.312 8.209 8.266 359,320 +0.05(+0.56%)
Jan 03, 2019 8.249 8.260 8.192 8.220 292,693 -0.04(-0.48%)
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.