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 (%)
Feb 28, 2018 8.387 8.387 8.303 8.355 98,380 +0.01(+0.06%)
Feb 27, 2018 8.328 8.366 8.323 8.350 90,225 -0.01(-0.06%)
Feb 26, 2018 8.360 8.360 8.331 8.355 70,712 +0.00(+0.00%)
Feb 23, 2018 8.387 8.387 8.334 8.355 181,359 +0.02(+0.19%)
Feb 22, 2018 8.334 8.344 8.328 8.339 60,526 +0.01(+0.06%)
Feb 21, 2018 8.344 8.344 8.291 8.334 174,003 +0.04(+0.51%)
Feb 20, 2018 8.281 8.297 8.265 8.291 181,410 +0.02(+0.19%)
Feb 16, 2018 8.276 8.276 8.276 0 -0.01(-0.06%)
Feb 15, 2018 8.249 8.281 8.244 8.281 151,513 +0.03(+0.32%)
Feb 14, 2018 8.223 8.265 8.175 8.254 276,871 +0.00(+0.00%)
Feb 13, 2018 8.233 8.286 8.233 8.254 157,705 -0.03(-0.38%)
Feb 12, 2018 8.239 8.286 8.196 8.286 244,599 +0.04(+0.45%)
Feb 09, 2018 8.286 8.334 8.175 8.249 261,477 -0.04(-0.51%)
Feb 08, 2018 8.408 8.413 8.285 8.291 190,464 -0.02(-0.29%)
Feb 07, 2018 8.184 8.315 8.184 8.315 182,218 +0.09(+1.15%)
Feb 06, 2018 8.084 8.221 8.084 8.221 477,638 +0.13(+1.56%)
Feb 05, 2018 8.310 8.310 8.074 8.095 503,130 -0.18(-2.22%)
Feb 02, 2018 8.373 8.373 8.273 8.278 164,239 -0.09(-1.13%)
Feb 01, 2018 8.410 8.410 8.352 8.373 104,680 +0.00(+0.00%)
Jan 31, 2018 8.315 8.404 8.310 8.373 300,231 +0.03(+0.38%)
Jan 30, 2018 8.415 8.457 8.310 8.341 188,945 -0.08(-0.94%)
Jan 29, 2018 8.478 8.488 8.399 8.420 165,763 -0.06(-0.68%)
Jan 26, 2018 8.494 8.494 8.452 8.478 100,136 +0.01(+0.13%)
Jan 25, 2018 8.499 8.499 8.441 8.467 116,566 -0.01(-0.13%)
Jan 24, 2018 8.494 8.494 8.473 8.478 280,723 +0.02(+0.19%)
Jan 23, 2018 8.446 8.483 8.434 8.462 177,555 +0.03(+0.31%)
Jan 22, 2018 8.399 8.441 8.396 8.436 116,883 +0.05(+0.56%)
Jan 19, 2018 8.404 8.425 8.373 8.389 148,823 +0.03(+0.31%)
Jan 18, 2018 8.425 8.446 8.347 8.362 226,262 -0.05(-0.62%)
Jan 17, 2018 8.404 8.442 8.389 8.415 154,846 +0.02(+0.19%)
Jan 16, 2018 8.436 8.436 8.373 8.399 220,203 +0.01(+0.13%)
Jan 12, 2018 8.389 8.389 8.389 0 +0.03(+0.31%)
Jan 11, 2018 8.357 8.383 8.323 8.362 231,968 +0.07(+0.85%)
Jan 10, 2018 8.385 8.292 8.292 285,275 -0.06(-0.75%)
Jan 09, 2018 8.432 8.432 8.312 8.354 214,836 -0.03(-0.31%)
Jan 08, 2018 8.406 8.406 8.333 8.380 291,644 -0.01(-0.06%)
Jan 05, 2018 8.391 8.391 8.365 8.385 146,013 -0.01(-0.06%)
Jan 04, 2018 8.365 8.391 8.359 8.391 148,845 +0.04(+0.50%)
Jan 03, 2018 8.391 8.391 8.338 8.349 217,815 -0.01(-0.12%)
Jan 02, 2018 8.380 8.380 8.344 8.359 257,416 +0.00(+0.00%)
Dec 29, 2017 8.359 8.359 8.359 0 +0.04(+0.50%)
Dec 28, 2017 8.318 8.322 8.250 8.318 267,329 +0.05(+0.63%)
Dec 27, 2017 8.214 8.266 8.208 8.266 190,608 +0.05(+0.63%)
Dec 26, 2017 8.203 8.245 8.197 8.214 244,432 +0.01(+0.13%)
Dec 22, 2017 8.214 8.229 8.177 8.203 250,985 +0.04(+0.51%)
Dec 21, 2017 8.203 8.208 8.157 8.162 249,315 -0.02(-0.25%)
Dec 20, 2017 8.193 8.193 8.141 8.182 313,715 +0.01(+0.06%)
Dec 19, 2017 8.151 8.193 8.136 8.177 221,558 +0.02(+0.25%)
Dec 18, 2017 8.172 8.208 8.131 8.157 398,644 -0.01(-0.06%)
Dec 15, 2017 8.125 8.214 8.125 8.162 301,540 +0.05(+0.58%)
Dec 14, 2017 8.120 8.136 8.094 8.115 252,849 +0.02(+0.29%)
Dec 13, 2017 8.123 8.123 8.071 8.092 465,249 -0.01(-0.06%)
Dec 12, 2017 8.071 8.102 8.061 8.097 200,971 +0.03(+0.32%)
Dec 11, 2017 8.061 8.086 8.040 8.071 454,552 +0.04(+0.45%)
Dec 08, 2017 8.076 8.102 8.030 8.035 749,793 -0.04(-0.45%)
Dec 07, 2017 8.112 8.112 8.056 8.071 235,908 -0.02(-0.19%)
Dec 06, 2017 8.128 8.164 8.076 8.086 280,783 -0.03(-0.32%)
Dec 05, 2017 8.112 8.133 8.076 8.112 179,061 +0.00(+0.00%)
Dec 04, 2017 8.153 8.153 8.131 8.112 196,082 -0.02(-0.25%)
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.