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 (%)
Apr 30, 2020 7.159 7.159 7.043 7.101 168,180 -0.04(-0.54%)
Apr 29, 2020 7.062 7.192 7.062 7.140 223,187 +0.11(+1.57%)
Apr 28, 2020 7.121 7.153 7.017 7.030 134,783 -0.06(-0.91%)
Apr 27, 2020 7.069 7.121 7.069 7.095 95,746 +0.03(+0.46%)
Apr 24, 2020 7.108 7.108 7.004 7.062 80,640 +0.02(+0.28%)
Apr 23, 2020 7.023 7.121 6.990 7.043 118,434 +0.07(+1.02%)
Apr 22, 2020 6.991 7.036 6.902 6.972 92,652 +0.08(+1.13%)
Apr 21, 2020 7.030 7.030 6.771 6.894 212,469 -0.17(-2.47%)
Apr 20, 2020 7.088 7.088 6.978 7.069 134,332 -0.02(-0.27%)
Apr 17, 2020 7.010 7.101 6.959 7.088 200,673 +0.12(+1.77%)
Apr 16, 2020 7.166 7.235 6.913 6.965 220,035 -0.18(-2.54%)
Apr 15, 2020 7.056 7.146 6.933 7.146 97,146 +0.05(+0.64%)
Apr 14, 2020 7.088 7.207 7.036 7.101 211,449 +0.21(+3.10%)
Apr 13, 2020 7.043 7.146 6.777 6.888 205,556 -0.27(-3.71%)
Apr 09, 2020 7.095 7.496 7.082 7.153 356,700 +0.31(+4.54%)
Apr 08, 2020 6.739 6.849 6.622 6.842 336,463 +0.20(+2.97%)
Apr 07, 2020 6.530 6.696 6.504 6.645 182,540 +0.27(+4.21%)
Apr 06, 2020 6.197 6.427 6.184 6.376 375,456 +0.24(+3.96%)
Apr 03, 2020 6.389 6.389 5.973 6.133 442,353 -0.27(-4.20%)
Apr 02, 2020 6.440 6.498 6.299 6.402 197,123 +0.05(+0.81%)
Apr 01, 2020 6.542 6.542 6.331 6.351 321,620 -0.47(-6.85%)
Mar 31, 2020 6.472 6.817 6.472 6.817 716,644 +0.40(+6.18%)
Mar 30, 2020 6.472 6.549 6.363 6.421 454,492 -0.10(-1.57%)
Mar 27, 2020 6.542 6.632 6.287 6.523 357,291 -0.24(-3.59%)
Mar 26, 2020 6.779 6.926 6.523 6.766 441,491 +0.06(+0.86%)
Mar 25, 2020 6.223 7.028 6.203 6.709 268,910 +0.41(+6.50%)
Mar 24, 2020 6.357 6.498 6.114 6.299 390,997 +0.10(+1.55%)
Mar 23, 2020 6.504 6.663 5.986 6.203 649,701 -0.36(-5.46%)
Mar 20, 2020 5.980 6.805 5.980 6.562 526,790 +0.68(+11.52%)
Mar 19, 2020 5.551 6.120 5.347 5.884 545,746 +0.09(+1.55%)
Mar 18, 2020 7.067 7.067 5.733 5.794 1,144,257 -1.42(-19.68%)
Mar 17, 2020 7.086 7.425 6.715 7.214 549,293 +0.00(+0.00%)
Mar 16, 2020 6.664 7.425 6.664 7.214 495,059 -0.82(-10.19%)
Mar 13, 2020 8.039 8.109 7.841 8.033 292,713 +0.20(+2.53%)
Mar 12, 2020 8.359 8.359 6.856 7.834 983,163 -0.84(-9.69%)
Mar 11, 2020 8.720 8.903 8.568 8.675 212,376 -0.27(-2.98%)
Mar 10, 2020 9.125 9.190 8.821 8.941 259,251 -0.03(-0.28%)
Mar 09, 2020 9.315 9.315 8.789 8.967 288,146 -0.63(-6.54%)
Mar 06, 2020 9.410 9.610 9.410 9.594 211,616 -0.04(-0.46%)
Mar 05, 2020 9.778 9.812 9.594 9.638 152,688 -0.24(-2.44%)
Mar 04, 2020 9.810 9.981 9.791 9.879 244,128 +0.20(+2.10%)
Mar 03, 2020 9.651 9.873 9.620 9.677 425,301 +0.10(+1.06%)
Mar 02, 2020 9.125 9.581 9.106 9.575 472,527 +0.46(+5.08%)
Feb 28, 2020 9.404 9.427 9.113 9.113 533,064 -0.48(-5.02%)
Feb 27, 2020 9.803 9.803 9.391 9.594 393,833 -0.28(-2.82%)
Feb 26, 2020 9.664 9.886 9.664 9.873 178,057 +0.23(+2.37%)
Feb 25, 2020 10.11 10.15 9.604 9.645 460,027 -0.43(-4.28%)
Feb 24, 2020 10.27 10.27 10.02 10.08 218,651 -0.23(-2.21%)
Feb 21, 2020 10.32 10.33 10.27 10.30 76,850 -0.02(-0.18%)
Feb 20, 2020 10.27 10.32 10.27 10.32 154,587 +0.05(+0.49%)
Feb 19, 2020 10.27 10.31 10.27 10.27 103,925 +0.01(+0.06%)
Feb 18, 2020 10.26 10.28 10.23 10.27 207,945 +0.01(+0.06%)
Feb 14, 2020 10.22 10.26 10.21 10.26 108,411 +0.04(+0.37%)
Feb 13, 2020 10.24 10.28 10.19 10.22 148,877 -0.05(-0.52%)
Feb 12, 2020 10.23 10.30 10.22 10.28 321,711 +0.06(+0.55%)
Feb 11, 2020 10.21 10.25 10.21 10.22 165,878 +0.02(+0.19%)
Feb 10, 2020 10.21 10.21 10.19 10.20 124,249 -0.01(-0.06%)
Feb 07, 2020 10.17 10.21 10.16 10.21 166,177 +0.05(+0.50%)
Feb 06, 2020 10.12 10.16 10.12 10.16 171,178 +0.04(+0.37%)
Feb 05, 2020 10.09 10.13 10.07 10.12 185,822 +0.05(+0.50%)
Feb 04, 2020 10.08 10.08 10.02 10.07 232,964 +0.08(+0.75%)
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.