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 +0.05 (+0.37%)
Official Closing 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, 2019 9.273 9.284 9.092 9.106 362,425 -0.18(-1.99%)
May 30, 2019 9.344 9.380 9.290 9.290 137,709 -0.05(-0.57%)
May 29, 2019 9.392 9.409 9.332 9.344 135,644 -0.04(-0.44%)
May 28, 2019 9.439 9.439 9.386 9.386 153,494 -0.01(-0.13%)
May 24, 2019 9.433 9.433 9.392 9.398 104,174 -0.01(-0.13%)
May 23, 2019 9.421 9.433 9.392 9.409 85,078 -0.04(-0.38%)
May 22, 2019 9.368 9.481 9.362 9.445 235,242 +0.02(+0.25%)
May 21, 2019 9.332 9.439 9.332 9.421 220,706 +0.10(+1.02%)
May 20, 2019 9.284 9.338 9.284 9.326 149,721 +0.01(+0.13%)
May 17, 2019 9.332 9.378 9.296 9.314 149,540 -0.02(-0.19%)
May 16, 2019 9.326 9.374 9.320 9.332 154,571 +0.01(+0.06%)
May 15, 2019 9.273 9.344 9.273 9.326 192,557 +0.01(+0.06%)
May 14, 2019 9.278 9.374 9.273 9.320 105,985 +0.04(+0.45%)
May 13, 2019 9.344 9.350 9.237 9.278 178,064 -0.08(-0.89%)
May 10, 2019 9.356 9.368 9.261 9.362 170,375 -0.02(-0.25%)
May 09, 2019 9.481 9.487 9.350 9.386 202,089 -0.06(-0.66%)
May 08, 2019 9.419 9.495 9.419 9.448 252,642 +0.03(+0.31%)
May 07, 2019 9.466 9.495 9.389 9.419 235,626 -0.08(-0.81%)
May 06, 2019 9.454 9.495 9.430 9.495 221,965 +0.02(+0.25%)
May 03, 2019 9.466 9.478 9.442 9.472 130,904 +0.04(+0.38%)
May 02, 2019 9.424 9.454 9.413 9.436 149,227 +0.03(+0.31%)
May 01, 2019 9.413 9.442 9.395 9.407 192,024 -0.01(-0.06%)
Apr 30, 2019 9.342 9.413 9.327 9.413 136,061 +0.08(+0.89%)
Apr 29, 2019 9.312 9.336 9.300 9.330 163,020 +0.01(+0.13%)
Apr 26, 2019 9.289 9.324 9.283 9.318 147,669 +0.04(+0.38%)
Apr 25, 2019 9.271 9.318 9.265 9.283 179,378 +0.01(+0.13%)
Apr 24, 2019 9.289 9.312 9.218 9.271 165,241 +0.00(+0.00%)
Apr 23, 2019 9.265 9.306 9.236 9.271 188,898 -0.01(-0.06%)
Apr 22, 2019 9.312 9.334 9.176 9.277 272,162 -0.02(-0.25%)
Apr 18, 2019 9.383 9.407 9.212 9.300 127,348 -0.09(-1.01%)
Apr 17, 2019 9.413 9.430 9.377 9.395 88,982 +0.00(+0.00%)
Apr 16, 2019 9.413 9.448 9.395 9.395 110,560 -0.04(-0.44%)
Apr 15, 2019 9.360 9.442 9.360 9.436 124,371 +0.07(+0.76%)
Apr 12, 2019 9.389 9.389 9.342 9.365 137,508 -0.02(-0.25%)
Apr 11, 2019 9.371 9.389 9.331 9.389 165,877 +0.04(+0.47%)
Apr 10, 2019 9.304 9.368 9.280 9.345 184,744 +0.04(+0.44%)
Apr 09, 2019 9.304 9.304 9.280 9.304 87,152 +0.00(+0.00%)
Apr 08, 2019 9.257 9.315 9.239 9.304 171,224 +0.07(+0.76%)
Apr 05, 2019 9.280 9.315 9.216 9.233 158,735 -0.02(-0.19%)
Apr 04, 2019 9.222 9.251 9.187 9.251 128,323 +0.05(+0.57%)
Apr 03, 2019 9.175 9.198 9.175 9.198 80,344 +0.03(+0.32%)
Apr 02, 2019 9.181 9.192 9.146 9.169 118,524 +0.04(+0.38%)
Apr 01, 2019 9.128 9.151 9.105 9.134 129,251 +0.06(+0.71%)
Mar 29, 2019 9.192 9.192 9.069 9.069 178,023 -0.09(-0.96%)
Mar 28, 2019 9.134 9.181 9.116 9.157 142,259 +0.05(+0.51%)
Mar 27, 2019 9.187 9.216 9.110 9.110 125,971 -0.09(-0.96%)
Mar 26, 2019 9.192 9.216 9.175 9.198 101,020 -0.01(-0.06%)
Mar 25, 2019 9.228 9.228 9.134 9.204 111,118 +0.01(+0.06%)
Mar 22, 2019 9.228 9.228 9.146 9.198 119,137 -0.02(-0.19%)
Mar 21, 2019 9.175 9.257 9.110 9.216 142,449 +0.05(+0.58%)
Mar 20, 2019 9.163 9.181 9.140 9.163 131,337 +0.00(+0.00%)
Mar 19, 2019 9.163 9.192 9.151 9.163 101,476 +0.02(+0.19%)
Mar 18, 2019 9.093 9.146 9.093 9.146 102,382 +0.05(+0.58%)
Mar 15, 2019 9.175 9.175 9.081 9.093 171,878 -0.05(-0.51%)
Mar 14, 2019 9.257 9.257 9.128 9.140 141,771 -0.06(-0.61%)
Mar 13, 2019 9.224 9.224 9.172 9.195 111,335 +0.01(+0.13%)
Mar 12, 2019 9.184 9.184 9.149 9.184 125,285 +0.03(+0.38%)
Mar 11, 2019 9.190 9.236 9.137 9.149 226,967 +0.00(+0.00%)
Mar 08, 2019 9.120 9.213 9.102 9.149 201,462 +0.01(+0.13%)
Mar 07, 2019 9.102 9.161 9.056 9.137 174,843 +0.03(+0.38%)
Mar 06, 2019 9.166 9.178 9.085 9.102 167,153 -0.08(-0.82%)
Mar 05, 2019 9.184 9.201 9.161 9.178 148,743 +0.02(+0.25%)
Mar 04, 2019 9.155 9.195 9.143 9.155 174,671 +0.01(+0.06%)
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.