Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KKR Income Opportunities Fund (NY: KIO )

13.69 +0.08 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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, 2019 9.045 9.091 9.010 9.091 326,163 +0.04(+0.45%)
Feb 27, 2019 9.027 9.050 9.016 9.050 101,121 +0.01(+0.06%)
Feb 26, 2019 9.004 9.045 8.984 9.045 270,231 +0.05(+0.51%)
Feb 25, 2019 8.999 9.004 8.895 8.999 228,524 +0.06(+0.71%)
Feb 22, 2019 8.791 8.935 8.785 8.935 507,384 +0.17(+1.91%)
Feb 21, 2019 8.768 8.791 8.708 8.768 238,561 +0.02(+0.20%)
Feb 20, 2019 8.831 8.831 8.739 8.751 256,910 -0.06(-0.72%)
Feb 19, 2019 8.855 8.906 8.797 8.814 217,786 -0.03(-0.33%)
Feb 15, 2019 8.906 8.952 8.820 8.843 211,251 -0.01(-0.13%)
Feb 14, 2019 8.883 8.909 8.831 8.855 227,479 +0.00(+0.03%)
Feb 13, 2019 8.846 8.869 8.755 8.852 251,620 +0.04(+0.45%)
Feb 12, 2019 8.852 8.852 8.772 8.812 159,974 +0.04(+0.46%)
Feb 11, 2019 8.783 8.823 8.720 8.772 157,945 +0.03(+0.33%)
Feb 08, 2019 8.680 8.743 8.669 8.743 98,172 +0.05(+0.53%)
Feb 07, 2019 8.726 8.732 8.663 8.697 191,606 -0.02(-0.26%)
Feb 06, 2019 8.709 8.720 8.675 8.720 171,448 +0.01(+0.13%)
Feb 05, 2019 8.629 8.726 8.629 8.709 198,936 +0.08(+0.93%)
Feb 04, 2019 8.577 8.634 8.577 8.629 164,721 +0.05(+0.53%)
Feb 01, 2019 8.583 8.652 8.583 8.583 197,920 +0.01(+0.13%)
Jan 31, 2019 8.583 8.606 8.560 8.572 329,478 +0.00(+0.00%)
Jan 30, 2019 8.577 8.606 8.543 8.572 234,977 +0.03(+0.33%)
Jan 29, 2019 8.577 8.583 8.543 8.543 237,658 -0.03(-0.40%)
Jan 28, 2019 8.532 8.577 8.526 8.577 125,620 +0.01(+0.07%)
Jan 25, 2019 8.549 8.595 8.549 8.572 161,870 +0.03(+0.33%)
Jan 24, 2019 8.589 8.595 8.532 8.543 205,066 +0.01(+0.07%)
Jan 23, 2019 8.560 8.600 8.537 8.537 183,859 -0.01(-0.13%)
Jan 22, 2019 8.555 8.595 8.533 8.549 189,908 -0.02(-0.20%)
Jan 18, 2019 8.583 8.595 8.537 8.566 247,093 +0.01(+0.07%)
Jan 17, 2019 8.497 8.566 8.497 8.560 187,385 +0.02(+0.27%)
Jan 16, 2019 8.509 8.572 8.457 8.537 240,125 +0.04(+0.47%)
Jan 15, 2019 8.440 8.509 8.429 8.497 146,075 +0.07(+0.88%)
Jan 14, 2019 8.423 8.446 8.406 8.423 104,260 -0.02(-0.27%)
Jan 11, 2019 8.486 8.492 8.394 8.446 218,394 -0.03(-0.40%)
Jan 10, 2019 8.526 8.526 8.442 8.480 272,975 -0.05(-0.64%)
Jan 09, 2019 8.552 8.569 8.478 8.534 200,556 +0.01(+0.13%)
Jan 08, 2019 8.495 8.563 8.444 8.523 328,000 +0.11(+1.28%)
Jan 07, 2019 8.257 8.421 8.257 8.415 392,442 +0.22(+2.70%)
Jan 04, 2019 8.149 8.240 8.138 8.194 362,449 +0.05(+0.56%)
Jan 03, 2019 8.177 8.189 8.121 8.149 295,242 -0.04(-0.48%)
Jan 02, 2019 8.058 8.189 8.007 8.189 176,306 +0.11(+1.40%)
Dec 31, 2018 8.030 8.075 8.002 8.075 501,676 +0.06(+0.71%)
Dec 28, 2018 7.928 8.022 7.871 8.019 473,796 +0.14(+1.73%)
Dec 27, 2018 7.820 7.890 7.792 7.883 318,937 +0.01(+0.07%)
Dec 26, 2018 7.673 7.900 7.639 7.877 340,053 +0.28(+3.73%)
Dec 24, 2018 7.577 7.645 7.537 7.594 233,986 +0.03(+0.37%)
Dec 21, 2018 7.582 7.679 7.526 7.565 641,433 -0.08(-1.11%)
Dec 20, 2018 7.826 7.866 7.548 7.650 750,344 -0.24(-3.09%)
Dec 19, 2018 7.922 7.925 7.832 7.894 537,702 -0.02(-0.29%)
Dec 18, 2018 8.002 8.002 7.860 7.917 446,337 -0.10(-1.27%)
Dec 17, 2018 8.064 8.070 8.007 8.019 297,473 -0.10(-1.19%)
Dec 14, 2018 8.194 8.206 8.109 8.115 298,217 -0.14(-1.65%)
Dec 13, 2018 8.387 8.427 8.211 8.251 350,485 -0.14(-1.72%)
Dec 12, 2018 8.384 8.435 8.384 8.396 96,468 +0.02(+0.27%)
Dec 11, 2018 8.457 8.497 8.356 8.373 247,982 -0.06(-0.67%)
Dec 10, 2018 8.463 8.497 8.424 8.429 163,396 -0.02(-0.27%)
Dec 07, 2018 8.463 8.491 8.396 8.452 192,363 -0.02(-0.20%)
Dec 06, 2018 8.418 8.480 8.401 8.469 253,383 -0.10(-1.12%)
Dec 04, 2018 8.570 8.570 8.429 8.564 292,904 -0.03(-0.39%)
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.