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

KKR Income Opportunities Fund (NY: KIO )

13.44 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 9.356 9.368 9.174 9.188 359,190 -0.19(-1.99%)
May 30, 2019 9.428 9.464 9.374 9.374 136,480 -0.05(-0.57%)
May 29, 2019 9.476 9.494 9.416 9.428 134,434 -0.04(-0.44%)
May 28, 2019 9.524 9.524 9.470 9.470 152,123 -0.01(-0.13%)
May 24, 2019 9.518 9.518 9.476 9.482 103,244 -0.01(-0.13%)
May 23, 2019 9.506 9.518 9.476 9.494 84,318 -0.04(-0.38%)
May 22, 2019 9.452 9.566 9.446 9.530 233,142 +0.02(+0.25%)
May 21, 2019 9.416 9.524 9.416 9.506 218,736 +0.10(+1.02%)
May 20, 2019 9.368 9.422 9.368 9.410 148,385 +0.01(+0.13%)
May 17, 2019 9.416 9.463 9.380 9.398 148,205 -0.02(-0.19%)
May 16, 2019 9.410 9.458 9.404 9.416 153,191 +0.01(+0.06%)
May 15, 2019 9.356 9.428 9.356 9.410 190,838 +0.01(+0.06%)
May 14, 2019 9.362 9.458 9.356 9.404 105,039 +0.04(+0.45%)
May 13, 2019 9.428 9.434 9.320 9.362 176,474 -0.08(-0.89%)
May 10, 2019 9.440 9.452 9.344 9.446 168,854 -0.02(-0.25%)
May 09, 2019 9.566 9.572 9.434 9.470 200,285 -0.06(-0.66%)
May 08, 2019 9.503 9.581 9.503 9.533 250,386 +0.03(+0.31%)
May 07, 2019 9.551 9.581 9.474 9.503 233,522 -0.08(-0.81%)
May 06, 2019 9.539 9.581 9.515 9.581 219,983 +0.02(+0.25%)
May 03, 2019 9.551 9.563 9.527 9.557 129,735 +0.04(+0.38%)
May 02, 2019 9.509 9.539 9.497 9.521 147,895 +0.03(+0.31%)
May 01, 2019 9.497 9.527 9.480 9.492 190,310 -0.01(-0.06%)
Apr 30, 2019 9.426 9.497 9.411 9.497 134,846 +0.08(+0.89%)
Apr 29, 2019 9.396 9.420 9.384 9.414 161,565 +0.01(+0.13%)
Apr 26, 2019 9.372 9.408 9.366 9.402 146,351 +0.04(+0.38%)
Apr 25, 2019 9.354 9.402 9.349 9.366 177,776 +0.01(+0.13%)
Apr 24, 2019 9.372 9.396 9.301 9.354 163,765 +0.00(+0.00%)
Apr 23, 2019 9.349 9.390 9.319 9.354 187,212 -0.01(-0.06%)
Apr 22, 2019 9.396 9.418 9.259 9.360 269,733 -0.02(-0.25%)
Apr 18, 2019 9.468 9.492 9.295 9.384 126,211 -0.10(-1.01%)
Apr 17, 2019 9.497 9.515 9.462 9.480 88,188 +0.00(+0.00%)
Apr 16, 2019 9.497 9.533 9.480 9.480 109,573 -0.04(-0.44%)
Apr 15, 2019 9.444 9.527 9.444 9.521 123,260 +0.07(+0.76%)
Apr 12, 2019 9.474 9.474 9.426 9.450 136,281 -0.02(-0.25%)
Apr 11, 2019 9.456 9.474 9.415 9.474 164,396 +0.04(+0.47%)
Apr 10, 2019 9.388 9.453 9.364 9.429 183,095 +0.04(+0.44%)
Apr 09, 2019 9.388 9.388 9.364 9.388 86,374 +0.00(+0.00%)
Apr 08, 2019 9.340 9.399 9.323 9.388 169,696 +0.07(+0.76%)
Apr 05, 2019 9.364 9.399 9.299 9.317 157,318 -0.02(-0.19%)
Apr 04, 2019 9.305 9.334 9.269 9.334 127,177 +0.05(+0.57%)
Apr 03, 2019 9.258 9.281 9.258 9.281 79,626 +0.03(+0.32%)
Apr 02, 2019 9.263 9.275 9.228 9.252 117,466 +0.04(+0.38%)
Apr 01, 2019 9.210 9.234 9.187 9.216 128,098 +0.07(+0.71%)
Mar 29, 2019 9.275 9.275 9.151 9.151 176,433 -0.09(-0.96%)
Mar 28, 2019 9.216 9.263 9.198 9.240 140,989 +0.05(+0.51%)
Mar 27, 2019 9.269 9.299 9.192 9.192 124,846 -0.09(-0.96%)
Mar 26, 2019 9.275 9.299 9.258 9.281 100,118 -0.01(-0.06%)
Mar 25, 2019 9.311 9.311 9.216 9.287 110,126 +0.01(+0.06%)
Mar 22, 2019 9.311 9.311 9.228 9.281 118,073 -0.02(-0.19%)
Mar 21, 2019 9.258 9.340 9.192 9.299 141,177 +0.05(+0.58%)
Mar 20, 2019 9.246 9.263 9.222 9.246 130,165 +0.00(+0.00%)
Mar 19, 2019 9.246 9.275 9.234 9.246 100,570 +0.02(+0.19%)
Mar 18, 2019 9.175 9.228 9.175 9.228 101,468 +0.05(+0.58%)
Mar 15, 2019 9.258 9.258 9.163 9.175 170,344 -0.05(-0.51%)
Mar 14, 2019 9.340 9.340 9.210 9.222 140,505 -0.06(-0.61%)
Mar 13, 2019 9.308 9.308 9.255 9.278 110,341 +0.01(+0.13%)
Mar 12, 2019 9.266 9.266 9.231 9.266 124,166 +0.04(+0.38%)
Mar 11, 2019 9.272 9.319 9.220 9.231 224,941 +0.00(+0.00%)
Mar 08, 2019 9.202 9.296 9.184 9.231 199,663 +0.01(+0.13%)
Mar 07, 2019 9.184 9.243 9.137 9.220 173,282 +0.04(+0.38%)
Mar 06, 2019 9.249 9.261 9.167 9.184 165,661 -0.08(-0.82%)
Mar 05, 2019 9.266 9.284 9.243 9.261 147,415 +0.02(+0.25%)
Mar 04, 2019 9.237 9.278 9.225 9.237 173,112 +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.