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

KKR Income Opportunities Fund (NY: KIO )

13.46 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 7.287 7.287 7.168 7.227 165,240 -0.04(-0.54%)
Apr 29, 2020 7.188 7.320 7.188 7.267 219,285 +0.11(+1.57%)
Apr 28, 2020 7.247 7.280 7.142 7.155 132,426 -0.07(-0.91%)
Apr 27, 2020 7.195 7.247 7.195 7.221 94,072 +0.03(+0.46%)
Apr 24, 2020 7.234 7.234 7.129 7.188 79,230 +0.02(+0.28%)
Apr 23, 2020 7.148 7.247 7.115 7.168 116,363 +0.07(+1.02%)
Apr 22, 2020 7.115 7.162 7.025 7.096 91,032 +0.08(+1.13%)
Apr 21, 2020 7.155 7.155 6.891 7.017 208,754 -0.18(-2.47%)
Apr 20, 2020 7.214 7.214 7.102 7.195 131,983 -0.02(-0.27%)
Apr 17, 2020 7.135 7.227 7.083 7.214 197,164 +0.13(+1.77%)
Apr 16, 2020 7.293 7.364 7.036 7.089 216,188 -0.18(-2.54%)
Apr 15, 2020 7.181 7.274 7.056 7.274 95,447 +0.05(+0.64%)
Apr 14, 2020 7.214 7.335 7.162 7.227 207,752 +0.22(+3.10%)
Apr 13, 2020 7.168 7.274 6.898 7.010 201,962 -0.27(-3.71%)
Apr 09, 2020 7.221 7.629 7.208 7.280 350,464 +0.32(+4.54%)
Apr 08, 2020 6.859 6.971 6.740 6.964 330,580 +0.20(+2.97%)
Apr 07, 2020 6.646 6.815 6.620 6.763 179,349 +0.27(+4.21%)
Apr 06, 2020 6.307 6.542 6.294 6.490 368,891 +0.25(+3.96%)
Apr 03, 2020 6.503 6.503 6.080 6.242 434,619 -0.27(-4.20%)
Apr 02, 2020 6.555 6.613 6.412 6.516 193,676 +0.05(+0.81%)
Apr 01, 2020 6.659 6.659 6.444 6.464 315,996 -0.48(-6.85%)
Mar 31, 2020 6.587 6.939 6.587 6.939 704,114 +0.40(+6.18%)
Mar 30, 2020 6.587 6.665 6.477 6.535 446,545 -0.10(-1.57%)
Mar 27, 2020 6.659 6.750 6.398 6.639 351,044 -0.25(-3.59%)
Mar 26, 2020 6.900 7.049 6.639 6.887 433,772 +0.06(+0.86%)
Mar 25, 2020 6.333 7.154 6.314 6.828 264,208 +0.42(+6.50%)
Mar 24, 2020 6.470 6.613 6.223 6.412 384,161 +0.10(+1.55%)
Mar 23, 2020 6.620 6.782 6.093 6.314 638,341 -0.36(-5.46%)
Mar 20, 2020 6.086 6.926 6.086 6.678 517,579 +0.69(+11.52%)
Mar 19, 2020 5.650 6.229 5.442 5.988 536,204 +0.09(+1.55%)
Mar 18, 2020 7.193 7.193 5.835 5.897 1,124,250 -1.45(-19.68%)
Mar 17, 2020 7.212 7.557 6.835 7.342 539,689 +0.00(+0.00%)
Mar 16, 2020 6.783 7.557 6.783 7.342 486,403 -0.83(-10.19%)
Mar 13, 2020 8.182 8.254 7.980 8.175 287,595 +0.20(+2.53%)
Mar 12, 2020 8.507 8.507 6.978 7.974 965,973 -0.86(-9.69%)
Mar 11, 2020 8.875 9.062 8.720 8.830 208,663 -0.27(-2.98%)
Mar 10, 2020 9.288 9.353 8.978 9.101 254,718 -0.03(-0.28%)
Mar 09, 2020 9.481 9.481 8.946 9.126 283,108 -0.64(-6.54%)
Mar 06, 2020 9.578 9.781 9.578 9.765 207,916 -0.05(-0.46%)
Mar 05, 2020 9.952 9.987 9.765 9.810 150,019 -0.25(-2.44%)
Mar 04, 2020 9.984 10.16 9.965 10.06 239,860 +0.21(+2.10%)
Mar 03, 2020 9.823 10.05 9.791 9.849 417,865 +0.10(+1.06%)
Mar 02, 2020 9.288 9.752 9.268 9.746 464,265 +0.47(+5.08%)
Feb 28, 2020 9.571 9.595 9.275 9.275 523,744 -0.49(-5.02%)
Feb 27, 2020 9.978 9.978 9.558 9.765 386,947 -0.28(-2.82%)
Feb 26, 2020 9.836 10.06 9.836 10.05 174,944 +0.23(+2.37%)
Feb 25, 2020 10.29 10.33 9.775 9.816 451,984 -0.44(-4.28%)
Feb 24, 2020 10.45 10.46 10.20 10.26 214,828 -0.23(-2.21%)
Feb 21, 2020 10.50 10.51 10.46 10.49 75,507 -0.02(-0.18%)
Feb 20, 2020 10.46 10.51 10.45 10.51 151,884 +0.05(+0.49%)
Feb 19, 2020 10.46 10.49 10.46 10.46 102,108 +0.01(+0.06%)
Feb 18, 2020 10.44 10.47 10.42 10.45 204,309 +0.01(+0.06%)
Feb 14, 2020 10.40 10.44 10.39 10.44 106,516 +0.04(+0.37%)
Feb 13, 2020 10.42 10.46 10.37 10.40 146,274 -0.05(-0.52%)
Feb 12, 2020 10.41 10.48 10.41 10.46 316,086 +0.06(+0.55%)
Feb 11, 2020 10.39 10.43 10.39 10.40 162,978 +0.02(+0.18%)
Feb 10, 2020 10.39 10.39 10.37 10.38 122,077 -0.01(-0.06%)
Feb 07, 2020 10.36 10.39 10.34 10.39 163,271 +0.05(+0.50%)
Feb 06, 2020 10.30 10.34 10.30 10.34 168,185 +0.04(+0.37%)
Feb 05, 2020 10.27 10.31 10.25 10.30 182,573 +0.05(+0.50%)
Feb 04, 2020 10.26 10.26 10.20 10.25 228,891 +0.08(+0.76%)
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.