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: 4:10 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 (%)
May 31, 2018 8.752 8.769 8.720 8.752 208,800 +0.04(+0.44%)
May 30, 2018 8.742 8.742 8.704 8.714 191,369 -0.01(-0.06%)
May 29, 2018 8.649 8.720 8.649 8.720 211,092 +0.06(+0.75%)
May 25, 2018 8.655 8.655 8.655 0 -0.03(-0.37%)
May 24, 2018 8.742 8.742 8.666 8.687 201,660 -0.04(-0.43%)
May 23, 2018 8.698 8.725 8.677 8.725 117,598 +0.06(+0.69%)
May 22, 2018 8.649 8.687 8.649 8.666 119,222 -0.01(-0.06%)
May 21, 2018 8.709 8.758 8.671 8.671 267,086 -0.04(-0.44%)
May 18, 2018 8.682 8.714 8.666 8.709 181,797 +0.05(+0.63%)
May 17, 2018 8.687 8.687 8.649 8.655 131,174 -0.03(-0.37%)
May 16, 2018 8.644 8.687 8.617 8.687 129,006 +0.03(+0.38%)
May 15, 2018 8.649 8.677 8.601 8.655 254,930 +0.01(+0.13%)
May 14, 2018 8.677 8.677 8.590 8.644 181,531 -0.04(-0.44%)
May 11, 2018 8.655 8.693 8.644 8.682 160,047 +0.03(+0.31%)
May 10, 2018 8.671 8.682 8.612 8.655 217,956 +0.00(+0.03%)
May 09, 2018 8.631 8.653 8.616 8.652 95,027 +0.05(+0.56%)
May 08, 2018 8.625 8.625 8.588 8.604 191,789 -0.01(-0.12%)
May 07, 2018 8.604 8.620 8.588 8.615 217,397 +0.02(+0.25%)
May 04, 2018 8.615 8.625 8.582 8.593 188,585 -0.02(-0.25%)
May 03, 2018 8.658 8.674 8.593 8.615 299,792 -0.02(-0.19%)
May 02, 2018 8.577 8.631 8.566 8.631 255,663 +0.06(+0.75%)
May 01, 2018 8.593 8.598 8.545 8.566 219,855 +0.02(+0.19%)
Apr 30, 2018 8.588 8.591 8.529 8.550 256,383 -0.01(-0.06%)
Apr 27, 2018 8.598 8.598 8.534 8.555 180,760 -0.02(-0.25%)
Apr 26, 2018 8.539 8.593 8.534 8.577 99,856 +0.04(+0.44%)
Apr 25, 2018 8.582 8.582 8.523 8.539 163,002 -0.02(-0.19%)
Apr 24, 2018 8.598 8.606 8.550 8.555 189,366 -0.02(-0.25%)
Apr 23, 2018 8.550 8.582 8.521 8.577 133,877 +0.06(+0.76%)
Apr 20, 2018 8.582 8.582 8.502 8.512 151,296 -0.05(-0.56%)
Apr 19, 2018 8.534 8.582 8.534 8.561 109,428 -0.02(-0.19%)
Apr 18, 2018 8.598 8.598 8.572 8.577 124,813 -0.01(-0.13%)
Apr 17, 2018 8.598 8.598 8.550 8.588 225,179 -0.01(-0.06%)
Apr 16, 2018 8.561 8.593 8.512 8.593 105,278 +0.06(+0.76%)
Apr 13, 2018 8.545 8.545 8.507 8.529 305,155 +0.00(+0.00%)
Apr 12, 2018 8.545 8.555 8.496 8.529 233,728 -0.01(-0.09%)
Apr 11, 2018 8.547 8.563 8.515 8.537 187,359 +0.01(+0.06%)
Apr 10, 2018 8.611 8.617 8.526 8.531 346,618 -0.02(-0.25%)
Apr 09, 2018 8.553 8.574 8.537 8.553 197,032 +0.03(+0.31%)
Apr 06, 2018 8.547 8.547 8.515 8.526 249,359 +0.02(+0.25%)
Apr 05, 2018 8.526 8.531 8.457 8.505 191,845 +0.02(+0.19%)
Apr 04, 2018 8.425 8.510 8.425 8.489 270,171 -0.01(-0.06%)
Apr 03, 2018 8.478 8.494 8.441 8.494 248,965 +0.03(+0.38%)
Apr 02, 2018 8.505 8.505 8.435 8.462 293,790 -0.01(-0.06%)
Mar 29, 2018 8.467 8.467 8.467 0 +0.03(+0.32%)
Mar 28, 2018 8.430 8.451 8.414 8.441 101,028 +0.02(+0.19%)
Mar 27, 2018 8.441 8.454 8.403 8.425 123,205 -0.02(-0.25%)
Mar 26, 2018 8.478 8.478 8.409 8.446 127,603 +0.03(+0.32%)
Mar 23, 2018 8.403 8.462 8.390 8.419 161,961 +0.03(+0.38%)
Mar 22, 2018 8.398 8.398 8.371 8.387 78,399 -0.04(-0.44%)
Mar 21, 2018 8.430 8.435 8.387 8.425 105,143 +0.02(+0.25%)
Mar 20, 2018 8.382 8.419 8.382 8.403 140,450 -0.01(-0.06%)
Mar 19, 2018 8.467 8.467 8.345 8.409 379,806 -0.06(-0.69%)
Mar 16, 2018 8.489 8.489 8.441 8.467 148,107 -0.01(-0.06%)
Mar 15, 2018 8.441 8.473 8.441 8.473 96,750 +0.02(+0.25%)
Mar 14, 2018 8.494 8.494 8.430 8.451 103,269 +0.00(+0.00%)
Mar 13, 2018 8.441 8.451 8.430 8.451 110,263 +0.02(+0.19%)
Mar 12, 2018 8.441 8.441 8.398 8.435 176,162 +0.03(+0.32%)
Mar 09, 2018 8.467 8.467 8.393 8.409 362,210 +0.02(+0.19%)
Mar 08, 2018 8.441 8.441 8.371 8.393 189,934 +0.01(+0.16%)
Mar 07, 2018 8.358 8.379 142,408 +0.00(+0.00%)
Mar 06, 2018 8.385 8.385 8.337 8.379 199,202 +0.02(+0.19%)
Mar 05, 2018 8.316 8.363 8.316 8.363 179,422 +0.05(+0.57%)
Mar 02, 2018 8.311 8.339 8.305 8.316 122,907 +0.00(+0.00%)
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.