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

KKR Income Opportunities Fund (NY: KIO )

13.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Jul 31, 2018 9.307 9.374 9.307 9.351 212,889 +0.02(+0.24%)
Jul 30, 2018 9.313 9.329 9.307 9.329 166,127 +0.02(+0.18%)
Jul 27, 2018 9.301 9.318 9.279 9.313 127,212 +0.02(+0.18%)
Jul 26, 2018 9.301 9.307 9.268 9.296 82,814 +0.00(+0.00%)
Jul 25, 2018 9.301 9.318 9.268 9.296 115,283 -0.01(-0.12%)
Jul 24, 2018 9.313 9.313 9.274 9.307 107,451 +0.01(+0.12%)
Jul 23, 2018 9.285 9.307 9.229 9.296 140,765 +0.03(+0.30%)
Jul 20, 2018 9.229 9.279 9.229 9.268 114,123 +0.02(+0.18%)
Jul 19, 2018 9.246 9.251 9.179 9.251 155,364 +0.02(+0.24%)
Jul 18, 2018 9.190 9.229 9.179 9.229 146,429 +0.06(+0.67%)
Jul 17, 2018 9.113 9.168 9.105 9.168 83,702 +0.07(+0.79%)
Jul 16, 2018 9.135 9.146 9.085 9.096 114,024 -0.03(-0.30%)
Jul 13, 2018 9.157 9.174 9.091 9.124 173,201 -0.03(-0.36%)
Jul 12, 2018 9.207 9.207 9.146 9.157 112,680 -0.02(-0.21%)
Jul 11, 2018 9.166 9.199 9.155 9.177 150,981 +0.01(+0.08%)
Jul 10, 2018 9.193 9.215 9.155 9.169 123,181 -0.02(-0.26%)
Jul 09, 2018 9.221 9.221 9.182 9.193 151,112 -0.01(-0.06%)
Jul 06, 2018 9.188 9.215 9.182 9.199 194,179 -0.03(-0.36%)
Jul 05, 2018 9.243 9.244 9.204 9.232 199,918 +0.01(+0.12%)
Jul 03, 2018 9.221 9.221 9.221 0 +0.02(+0.24%)
Jul 02, 2018 9.149 9.204 9.138 9.199 247,589 +0.08(+0.85%)
Jun 29, 2018 9.116 9.138 9.094 9.121 112,052 +0.04(+0.49%)
Jun 28, 2018 9.166 9.177 9.022 9.077 273,110 -0.06(-0.60%)
Jun 27, 2018 9.166 9.188 9.116 9.133 169,432 -0.01(-0.12%)
Jun 26, 2018 9.155 9.171 9.127 9.144 155,384 +0.02(+0.18%)
Jun 25, 2018 9.116 9.133 9.080 9.127 230,809 +0.01(+0.12%)
Jun 22, 2018 9.177 9.177 9.105 9.116 159,868 -0.02(-0.18%)
Jun 21, 2018 9.182 9.182 9.127 9.133 193,985 -0.01(-0.06%)
Jun 20, 2018 9.127 9.144 9.105 9.138 183,159 +0.02(+0.24%)
Jun 19, 2018 9.083 9.116 9.066 9.116 291,179 +0.06(+0.61%)
Jun 18, 2018 8.989 9.061 8.989 9.061 227,285 +0.05(+0.55%)
Jun 15, 2018 9.011 8.989 9.011 90,300 +0.02(+0.25%)
Jun 14, 2018 9.011 9.039 8.967 8.989 170,580 +0.02(+0.21%)
Jun 13, 2018 9.003 9.047 8.970 8.970 221,681 +0.00(+0.00%)
Jun 12, 2018 8.943 8.986 8.937 8.970 218,721 +0.05(+0.55%)
Jun 11, 2018 8.948 8.975 8.893 8.921 217,822 +0.01(+0.06%)
Jun 08, 2018 8.937 8.937 8.893 8.915 218,292 -0.01(-0.06%)
Jun 07, 2018 8.910 8.932 8.899 8.921 108,594 +0.00(+0.00%)
Jun 06, 2018 8.866 8.921 146,509 +0.02(+0.18%)
Jun 05, 2018 8.910 8.921 8.893 8.904 202,790 +0.00(+0.00%)
Jun 04, 2018 8.937 8.937 8.883 8.904 267,149 +0.01(+0.12%)
Jun 01, 2018 8.850 8.893 8.839 8.893 161,986 +0.06(+0.68%)
May 31, 2018 8.833 8.850 8.801 8.833 206,886 +0.04(+0.44%)
May 30, 2018 8.822 8.822 8.784 8.795 189,614 -0.01(-0.06%)
May 29, 2018 8.729 8.801 8.729 8.801 209,156 +0.07(+0.75%)
May 25, 2018 8.735 8.735 8.735 0 -0.03(-0.37%)
May 24, 2018 8.822 8.822 8.746 8.768 199,812 -0.04(-0.43%)
May 23, 2018 8.779 8.806 8.757 8.806 116,520 +0.06(+0.69%)
May 22, 2018 8.729 8.768 8.729 8.746 118,129 -0.01(-0.06%)
May 21, 2018 8.790 8.839 8.751 8.751 264,637 -0.04(-0.44%)
May 18, 2018 8.762 8.795 8.746 8.790 180,131 +0.05(+0.63%)
May 17, 2018 8.768 8.768 8.729 8.735 129,971 -0.03(-0.37%)
May 16, 2018 8.724 8.768 8.697 8.768 127,824 +0.03(+0.38%)
May 15, 2018 8.729 8.757 8.680 8.735 252,592 +0.01(+0.13%)
May 14, 2018 8.757 8.757 8.669 8.724 179,867 -0.04(-0.44%)
May 11, 2018 8.735 8.773 8.724 8.762 158,580 +0.03(+0.31%)
May 10, 2018 8.751 8.762 8.691 8.735 215,958 +0.00(+0.03%)
May 09, 2018 8.711 8.733 8.696 8.732 94,156 +0.05(+0.56%)
May 08, 2018 8.705 8.705 8.667 8.683 190,031 -0.01(-0.12%)
May 07, 2018 8.683 8.700 8.667 8.694 215,404 +0.02(+0.25%)
May 04, 2018 8.694 8.705 8.662 8.673 186,856 -0.02(-0.25%)
May 03, 2018 8.738 8.754 8.673 8.694 297,043 -0.02(-0.19%)
May 02, 2018 8.656 8.711 8.645 8.711 253,319 +0.07(+0.75%)
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.