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

KKR Income Opportunities Fund (NY: KIO )

13.67 +0.06 (+0.44%)
Streaming Delayed Price Updated: 11:19 AM 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 (%)
Jun 28, 2019 9.488 9.524 9.434 9.434 222,256 -0.05(-0.51%)
Jun 27, 2019 9.440 9.494 9.432 9.482 114,459 +0.01(+0.13%)
Jun 26, 2019 9.470 9.512 9.428 9.470 93,409 +0.02(+0.25%)
Jun 25, 2019 9.458 9.464 9.416 9.446 107,833 -0.01(-0.13%)
Jun 24, 2019 9.506 9.512 9.446 9.458 97,172 -0.05(-0.50%)
Jun 21, 2019 9.506 9.506 9.440 9.506 157,063 +0.02(+0.19%)
Jun 20, 2019 9.506 9.530 9.437 9.488 180,283 +0.05(+0.51%)
Jun 19, 2019 9.494 9.494 9.398 9.440 120,053 -0.01(-0.13%)
Jun 18, 2019 9.476 9.476 9.416 9.452 135,673 +0.01(+0.13%)
Jun 17, 2019 9.428 9.464 9.380 9.440 170,575 +0.00(+0.00%)
Jun 14, 2019 9.350 9.458 9.350 9.440 188,743 +0.08(+0.90%)
Jun 13, 2019 9.446 9.446 9.332 9.356 125,709 -0.04(-0.48%)
Jun 12, 2019 9.437 9.437 9.348 9.401 124,947 +0.02(+0.19%)
Jun 11, 2019 9.425 9.443 9.342 9.383 199,353 +0.01(+0.06%)
Jun 10, 2019 9.371 9.395 9.354 9.377 145,887 +0.02(+0.25%)
Jun 07, 2019 9.217 9.401 9.175 9.354 370,412 +0.14(+1.48%)
Jun 06, 2019 9.163 9.223 9.136 9.217 202,774 +0.07(+0.72%)
Jun 05, 2019 9.104 9.157 9.104 9.151 139,573 +0.07(+0.79%)
Jun 04, 2019 9.003 9.080 9.000 9.080 215,030 +0.12(+1.40%)
Jun 03, 2019 9.104 9.116 8.937 8.955 475,445 -0.15(-1.63%)
May 31, 2019 9.270 9.282 9.090 9.104 362,513 -0.18(-1.99%)
May 30, 2019 9.342 9.377 9.288 9.288 137,743 -0.05(-0.57%)
May 29, 2019 9.389 9.407 9.330 9.342 135,677 -0.04(-0.44%)
May 28, 2019 9.437 9.437 9.383 9.383 153,531 -0.01(-0.13%)
May 24, 2019 9.431 9.431 9.389 9.395 104,199 -0.01(-0.13%)
May 23, 2019 9.419 9.431 9.389 9.407 85,099 -0.04(-0.38%)
May 22, 2019 9.365 9.479 9.360 9.443 235,299 +0.02(+0.25%)
May 21, 2019 9.330 9.437 9.330 9.419 220,760 +0.10(+1.02%)
May 20, 2019 9.282 9.336 9.282 9.324 149,758 +0.01(+0.13%)
May 17, 2019 9.330 9.376 9.294 9.312 149,576 -0.02(-0.19%)
May 16, 2019 9.324 9.371 9.318 9.330 154,608 +0.01(+0.06%)
May 15, 2019 9.270 9.342 9.270 9.324 192,604 +0.01(+0.06%)
May 14, 2019 9.276 9.371 9.270 9.318 106,011 +0.04(+0.45%)
May 13, 2019 9.342 9.348 9.235 9.276 178,107 -0.08(-0.89%)
May 10, 2019 9.354 9.365 9.258 9.360 170,416 -0.02(-0.25%)
May 09, 2019 9.479 9.484 9.348 9.383 202,138 -0.06(-0.66%)
May 08, 2019 9.416 9.493 9.416 9.446 252,703 +0.03(+0.31%)
May 07, 2019 9.464 9.493 9.387 9.416 235,683 -0.08(-0.81%)
May 06, 2019 9.452 9.493 9.428 9.493 222,019 +0.02(+0.25%)
May 03, 2019 9.464 9.475 9.440 9.469 130,936 +0.04(+0.38%)
May 02, 2019 9.422 9.452 9.410 9.434 149,263 +0.03(+0.31%)
May 01, 2019 9.410 9.440 9.393 9.404 192,071 -0.01(-0.06%)
Apr 30, 2019 9.340 9.410 9.325 9.410 136,094 +0.08(+0.89%)
Apr 29, 2019 9.310 9.334 9.298 9.328 163,060 +0.01(+0.13%)
Apr 26, 2019 9.286 9.322 9.281 9.316 147,705 +0.04(+0.38%)
Apr 25, 2019 9.269 9.316 9.263 9.281 179,421 +0.01(+0.13%)
Apr 24, 2019 9.286 9.310 9.216 9.269 165,281 +0.00(+0.00%)
Apr 23, 2019 9.263 9.304 9.233 9.269 188,944 -0.01(-0.06%)
Apr 22, 2019 9.310 9.331 9.174 9.275 272,228 -0.02(-0.25%)
Apr 18, 2019 9.381 9.404 9.210 9.298 127,379 -0.09(-1.01%)
Apr 17, 2019 9.410 9.428 9.375 9.393 89,004 +0.00(+0.00%)
Apr 16, 2019 9.410 9.446 9.393 9.393 110,587 -0.04(-0.44%)
Apr 15, 2019 9.357 9.440 9.357 9.434 124,401 +0.07(+0.76%)
Apr 12, 2019 9.387 9.387 9.340 9.363 137,542 -0.02(-0.25%)
Apr 11, 2019 9.369 9.387 9.328 9.387 165,918 +0.04(+0.47%)
Apr 10, 2019 9.302 9.366 9.278 9.342 184,789 +0.04(+0.44%)
Apr 09, 2019 9.302 9.302 9.278 9.302 87,173 +0.00(+0.00%)
Apr 08, 2019 9.255 9.313 9.237 9.302 171,266 +0.07(+0.76%)
Apr 05, 2019 9.278 9.313 9.214 9.231 158,774 -0.02(-0.19%)
Apr 04, 2019 9.220 9.249 9.184 9.249 128,354 +0.05(+0.57%)
Apr 03, 2019 9.173 9.196 9.173 9.196 80,363 +0.03(+0.32%)
Apr 02, 2019 9.178 9.190 9.143 9.167 118,553 +0.04(+0.38%)
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.