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 (%)
May 31, 2017 8.734 8.853 8.680 8.789 211,925 +0.06(+0.68%)
May 30, 2017 8.631 8.729 8.621 8.729 136,031 +0.11(+1.32%)
May 26, 2017 8.710 8.729 8.601 8.616 164,485 -0.09(-1.07%)
May 25, 2017 8.715 8.724 8.665 8.709 142,666 -0.01(-0.07%)
May 24, 2017 8.705 8.715 8.646 8.715 133,618 +0.06(+0.74%)
May 23, 2017 8.700 8.700 8.636 8.650 329,650 +0.06(+0.75%)
May 22, 2017 8.537 8.610 8.522 8.586 93,345 +0.09(+1.05%)
May 19, 2017 8.586 8.586 8.463 8.497 68,296 -0.03(-0.40%)
May 18, 2017 8.557 8.557 8.494 8.532 87,637 +0.01(+0.12%)
May 17, 2017 8.616 8.621 8.488 8.522 140,398 -0.11(-1.31%)
May 16, 2017 8.660 8.695 8.636 8.636 301,917 -0.01(-0.11%)
May 15, 2017 8.729 8.744 8.636 8.646 126,298 -0.02(-0.28%)
May 12, 2017 8.606 8.672 8.596 8.670 87,400 +0.08(+0.98%)
May 11, 2017 8.621 8.650 8.576 8.586 120,798 -0.04(-0.43%)
May 10, 2017 8.672 8.687 8.623 8.623 90,574 -0.04(-0.51%)
May 09, 2017 8.643 8.692 8.622 8.667 98,291 +0.04(+0.45%)
May 08, 2017 8.623 8.692 8.609 8.628 113,141 +0.02(+0.23%)
May 05, 2017 8.604 8.638 8.579 8.609 88,213 +0.01(+0.11%)
May 04, 2017 8.623 8.643 8.558 8.599 169,725 -0.02(-0.28%)
May 03, 2017 8.574 8.653 8.574 8.623 180,977 +0.05(+0.57%)
May 02, 2017 8.560 8.579 8.552 8.574 88,362 +0.02(+0.23%)
May 01, 2017 8.530 8.565 8.525 8.555 93,182 +0.04(+0.46%)
Apr 28, 2017 8.560 8.560 8.496 8.516 115,180 +0.01(+0.17%)
Apr 27, 2017 8.486 8.520 8.467 8.501 93,070 +0.02(+0.29%)
Apr 26, 2017 8.496 8.496 8.422 8.476 88,658 +0.00(+0.00%)
Apr 25, 2017 8.516 8.530 8.447 8.476 212,570 -0.03(-0.40%)
Apr 24, 2017 8.545 8.545 8.481 8.511 115,596 +0.03(+0.35%)
Apr 21, 2017 8.476 8.501 8.467 8.481 88,327 +0.00(+0.00%)
Apr 20, 2017 8.496 8.501 8.467 8.481 52,073 +0.02(+0.23%)
Apr 19, 2017 8.437 8.486 8.418 8.462 109,998 +0.03(+0.35%)
Apr 18, 2017 8.378 8.442 8.378 8.432 105,608 +0.03(+0.35%)
Apr 17, 2017 8.413 8.427 8.378 8.403 76,250 +0.03(+0.35%)
Apr 13, 2017 8.334 8.422 8.334 8.373 79,816 +0.03(+0.32%)
Apr 12, 2017 8.371 8.371 8.283 8.346 174,815 -0.01(-0.12%)
Apr 11, 2017 8.337 8.371 8.337 8.356 109,851 +0.02(+0.29%)
Apr 10, 2017 8.298 8.342 8.293 8.332 108,422 +0.04(+0.47%)
Apr 07, 2017 8.283 8.327 8.257 8.293 119,311 +0.01(+0.18%)
Apr 06, 2017 8.278 8.297 8.269 8.278 118,700 +0.01(+0.18%)
Apr 05, 2017 8.249 8.288 8.230 8.264 79,970 +0.03(+0.35%)
Apr 04, 2017 8.274 8.283 8.191 8.235 160,366 -0.03(-0.41%)
Apr 03, 2017 8.283 8.307 8.205 8.269 175,091 -0.00(-0.06%)
Mar 31, 2017 8.186 8.278 8.176 8.274 122,853 +0.10(+1.19%)
Mar 30, 2017 8.171 8.176 8.132 8.176 131,618 +0.01(+0.18%)
Mar 29, 2017 8.176 8.191 8.128 8.162 142,377 +0.00(+0.00%)
Mar 28, 2017 8.201 8.224 8.137 8.162 144,393 -0.02(-0.24%)
Mar 27, 2017 8.181 8.210 8.157 8.181 78,588 -0.02(-0.24%)
Mar 24, 2017 8.215 8.220 8.181 8.201 90,178 +0.00(+0.00%)
Mar 23, 2017 8.167 8.220 8.167 8.201 152,862 +0.05(+0.66%)
Mar 22, 2017 8.191 8.191 8.137 8.147 138,783 -0.05(-0.59%)
Mar 21, 2017 8.239 8.244 8.153 8.196 89,002 -0.02(-0.24%)
Mar 20, 2017 8.220 8.225 8.191 8.215 91,268 +0.01(+0.18%)
Mar 17, 2017 8.244 8.244 8.196 8.201 115,275 +0.00(+0.00%)
Mar 16, 2017 8.210 8.215 8.167 8.201 103,893 +0.00(+0.00%)
Mar 15, 2017 8.113 8.201 8.094 8.201 76,584 +0.11(+1.32%)
Mar 14, 2017 8.108 8.128 8.026 8.094 158,220 -0.03(-0.36%)
Mar 13, 2017 8.132 8.147 8.094 8.123 71,475 +0.01(+0.18%)
Mar 10, 2017 8.055 8.128 8.045 8.108 77,127 +0.09(+1.15%)
Mar 09, 2017 8.128 8.152 7.977 8.016 281,931 -0.12(-1.46%)
Mar 08, 2017 8.193 8.231 8.120 8.135 184,463 -0.04(-0.53%)
Mar 07, 2017 8.202 8.212 8.159 8.178 145,489 -0.02(-0.24%)
Mar 06, 2017 8.236 8.303 8.169 8.198 151,919 -0.02(-0.29%)
Mar 03, 2017 8.289 8.294 8.174 8.222 118,825 -0.01(-0.18%)
Mar 02, 2017 8.270 8.323 8.178 8.236 99,647 -0.03(-0.41%)
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.