Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KKR Income Opportunities Fund (NY: KIO )

13.37 +0.07 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2017 8.720 8.787 8.694 8.699 263,419 -0.02(-0.24%)
Oct 30, 2017 8.699 8.769 8.689 8.720 199,306 +0.06(+0.65%)
Oct 27, 2017 9.236 9.236 8.643 8.663 270,319 -0.13(-1.52%)
Oct 26, 2017 8.864 8.864 8.777 8.797 236,615 -0.01(-0.12%)
Oct 25, 2017 8.947 8.947 8.771 8.808 184,564 -0.11(-1.21%)
Oct 24, 2017 8.833 8.967 8.828 8.916 165,524 +0.10(+1.11%)
Oct 23, 2017 8.797 8.854 8.715 8.818 423,553 +0.13(+1.48%)
Oct 20, 2017 8.751 8.751 8.673 8.689 199,094 -0.03(-0.30%)
Oct 19, 2017 8.581 8.818 8.581 8.715 338,313 +0.06(+0.66%)
Oct 18, 2017 8.643 8.730 8.591 8.658 952,592 -0.55(-5.99%)
Oct 17, 2017 9.297 9.303 9.153 9.210 655,539 -0.10(-1.05%)
Oct 16, 2017 9.359 9.385 9.277 9.308 389,195 -0.02(-0.22%)
Oct 13, 2017 9.442 9.535 9.318 9.328 332,352 -0.06(-0.66%)
Oct 12, 2017 9.148 9.540 9.096 9.390 1,071,749 +0.06(+0.61%)
Oct 11, 2017 9.344 9.411 9.261 9.334 131,314 +0.02(+0.22%)
Oct 10, 2017 9.385 9.607 9.292 9.313 209,072 -0.07(-0.77%)
Oct 09, 2017 9.334 9.483 9.328 9.385 125,531 +0.05(+0.55%)
Oct 06, 2017 9.266 9.334 9.225 9.334 134,892 +0.07(+0.78%)
Oct 05, 2017 9.230 9.261 9.158 9.261 227,630 +0.05(+0.59%)
Oct 04, 2017 9.207 9.219 9.156 9.207 82,456 +0.02(+0.22%)
Oct 03, 2017 9.192 9.217 9.171 9.187 100,148 +0.02(+0.17%)
Oct 02, 2017 9.223 9.228 9.161 9.171 145,495 +0.01(+0.06%)
Sep 29, 2017 9.228 9.248 9.146 9.166 143,222 -0.04(-0.44%)
Sep 28, 2017 9.192 9.207 9.130 9.207 135,744 +0.06(+0.67%)
Sep 27, 2017 9.095 9.146 9.095 9.146 102,964 +0.09(+0.96%)
Sep 26, 2017 9.089 9.115 9.048 9.059 127,943 +0.00(+0.00%)
Sep 25, 2017 9.054 9.059 9.013 9.059 133,323 +0.03(+0.34%)
Sep 22, 2017 8.977 9.043 8.972 9.028 126,671 +0.06(+0.69%)
Sep 21, 2017 8.972 8.982 8.926 8.966 81,676 +0.03(+0.29%)
Sep 20, 2017 8.961 8.961 8.920 8.941 79,938 +0.03(+0.34%)
Sep 19, 2017 8.946 8.972 8.910 8.910 258,975 -0.04(-0.40%)
Sep 18, 2017 9.023 9.023 8.936 8.946 169,649 -0.02(-0.17%)
Sep 15, 2017 9.079 9.079 8.956 8.961 116,818 -0.05(-0.54%)
Sep 14, 2017 9.010 9.015 8.969 9.010 155,467 +0.03(+0.34%)
Sep 13, 2017 8.949 8.985 8.944 8.980 96,448 +0.06(+0.63%)
Sep 12, 2017 8.929 8.964 8.913 8.924 140,304 +0.02(+0.17%)
Sep 11, 2017 8.898 8.944 8.893 8.908 113,842 +0.04(+0.46%)
Sep 08, 2017 8.903 8.924 8.863 8.868 106,673 -0.04(-0.46%)
Sep 07, 2017 8.888 8.944 8.873 8.908 115,578 +0.01(+0.06%)
Sep 06, 2017 8.883 8.903 8.837 8.903 68,889 +0.04(+0.40%)
Sep 05, 2017 8.863 8.878 8.837 8.868 77,586 +0.00(+0.00%)
Sep 01, 2017 8.878 8.893 8.852 8.868 94,061 +0.03(+0.34%)
Aug 31, 2017 8.908 8.908 8.837 8.837 157,282 -0.07(-0.80%)
Aug 30, 2017 8.832 8.908 8.827 8.908 120,816 +0.09(+0.98%)
Aug 29, 2017 8.827 8.883 8.807 8.822 142,843 -0.05(-0.52%)
Aug 28, 2017 8.913 8.913 8.827 8.868 104,974 -0.03(-0.29%)
Aug 25, 2017 8.893 8.898 8.822 8.893 62,035 +0.05(+0.58%)
Aug 24, 2017 8.837 8.863 8.807 8.842 112,798 +0.03(+0.29%)
Aug 23, 2017 8.746 8.863 8.730 8.817 278,608 +0.02(+0.23%)
Aug 22, 2017 8.695 8.802 8.695 8.796 74,705 +0.11(+1.23%)
Aug 21, 2017 8.725 8.741 8.680 8.690 94,285 -0.04(-0.47%)
Aug 18, 2017 8.741 8.741 8.685 8.730 84,686 -0.01(-0.06%)
Aug 17, 2017 8.786 8.791 8.715 8.735 233,708 -0.06(-0.69%)
Aug 16, 2017 8.796 8.796 8.771 8.796 54,206 +0.03(+0.35%)
Aug 15, 2017 8.781 8.796 8.741 8.766 64,354 -0.05(-0.58%)
Aug 14, 2017 8.786 8.822 8.761 8.817 76,107 +0.07(+0.76%)
Aug 11, 2017 8.644 8.868 8.146 8.751 461,464 +0.01(+0.12%)
Aug 10, 2017 8.898 8.898 8.593 8.741 246,928 -0.17(-1.91%)
Aug 09, 2017 8.876 8.911 8.845 8.911 78,286 +0.02(+0.17%)
Aug 08, 2017 8.926 8.926 8.870 8.896 58,259 -0.03(-0.28%)
Aug 07, 2017 8.926 8.840 8.921 103,562 +0.05(+0.51%)
Aug 04, 2017 8.951 8.956 8.850 8.876 112,962 -0.07(-0.79%)
Aug 03, 2017 8.956 8.961 8.916 8.946 99,901 +0.01(+0.06%)
Aug 02, 2017 8.931 8.941 8.901 8.941 87,056 +0.02(+0.23%)
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.