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

KKR Income Opportunities Fund (NY: KIO )

13.59 +0.02 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 28, 2017 8.484 8.484 8.421 8.440 116,212 +0.01(+0.17%)
Apr 27, 2017 8.411 8.445 8.391 8.425 93,904 +0.02(+0.29%)
Apr 26, 2017 8.421 8.421 8.348 8.401 89,451 +0.00(+0.00%)
Apr 25, 2017 8.440 8.455 8.372 8.401 214,473 -0.03(-0.40%)
Apr 24, 2017 8.469 8.469 8.406 8.435 116,632 +0.03(+0.35%)
Apr 21, 2017 8.401 8.425 8.391 8.406 89,118 +0.00(+0.00%)
Apr 20, 2017 8.421 8.425 8.391 8.406 52,539 +0.02(+0.23%)
Apr 19, 2017 8.362 8.411 8.343 8.387 110,983 +0.03(+0.35%)
Apr 18, 2017 8.304 8.367 8.304 8.357 106,554 +0.03(+0.35%)
Apr 17, 2017 8.338 8.353 8.304 8.328 76,933 +0.03(+0.35%)
Apr 13, 2017 8.260 8.348 8.260 8.299 80,531 +0.03(+0.32%)
Apr 12, 2017 8.297 8.297 8.210 8.272 176,381 -0.01(-0.12%)
Apr 11, 2017 8.263 8.297 8.263 8.282 110,835 +0.02(+0.29%)
Apr 10, 2017 8.224 8.268 8.219 8.258 109,393 +0.04(+0.47%)
Apr 07, 2017 8.210 8.253 8.184 8.219 120,379 +0.01(+0.18%)
Apr 06, 2017 8.205 8.224 8.195 8.205 119,763 +0.01(+0.18%)
Apr 05, 2017 8.176 8.215 8.157 8.190 80,686 +0.03(+0.35%)
Apr 04, 2017 8.200 8.210 8.118 8.162 161,802 -0.03(-0.41%)
Apr 03, 2017 8.210 8.233 8.133 8.195 176,659 -0.00(-0.06%)
Mar 31, 2017 8.113 8.205 8.104 8.200 123,953 +0.10(+1.19%)
Mar 30, 2017 8.099 8.104 8.060 8.104 132,796 +0.01(+0.18%)
Mar 29, 2017 8.104 8.118 8.055 8.089 143,651 +0.00(+0.00%)
Mar 28, 2017 8.128 8.151 8.065 8.089 145,686 -0.02(-0.24%)
Mar 27, 2017 8.108 8.137 8.084 8.108 79,292 -0.02(-0.24%)
Mar 24, 2017 8.142 8.147 8.108 8.128 90,985 +0.00(+0.00%)
Mar 23, 2017 8.094 8.147 8.094 8.128 154,231 +0.05(+0.66%)
Mar 22, 2017 8.118 8.118 8.065 8.075 140,025 -0.05(-0.59%)
Mar 21, 2017 8.166 8.171 8.080 8.123 89,799 -0.02(-0.24%)
Mar 20, 2017 8.147 8.152 8.118 8.142 92,085 +0.01(+0.18%)
Mar 17, 2017 8.171 8.171 8.123 8.128 116,307 +0.00(+0.00%)
Mar 16, 2017 8.137 8.142 8.094 8.128 104,823 +0.00(+0.00%)
Mar 15, 2017 8.041 8.128 8.022 8.128 77,270 +0.11(+1.32%)
Mar 14, 2017 8.036 8.055 7.955 8.022 159,637 -0.03(-0.36%)
Mar 13, 2017 8.060 8.075 8.022 8.051 72,115 +0.01(+0.18%)
Mar 10, 2017 7.983 8.055 7.974 8.036 77,817 +0.09(+1.15%)
Mar 09, 2017 8.055 8.080 7.906 7.945 284,455 -0.12(-1.46%)
Mar 08, 2017 8.120 8.158 8.048 8.063 186,115 -0.04(-0.53%)
Mar 07, 2017 8.130 8.139 8.087 8.106 146,792 -0.02(-0.24%)
Mar 06, 2017 8.163 8.229 8.096 8.125 153,279 -0.02(-0.29%)
Mar 03, 2017 8.216 8.221 8.101 8.149 119,889 -0.01(-0.18%)
Mar 02, 2017 8.197 8.249 8.106 8.163 100,539 -0.03(-0.41%)
Mar 01, 2017 8.168 8.201 8.141 8.197 195,816 +0.05(+0.59%)
Feb 28, 2017 8.077 8.154 8.072 8.149 131,172 +0.07(+0.89%)
Feb 27, 2017 8.087 8.087 8.024 8.077 245,731 -0.01(-0.12%)
Feb 24, 2017 8.087 8.091 8.058 8.087 81,726 +0.01(+0.12%)
Feb 23, 2017 8.082 8.130 8.043 8.077 150,493 +0.04(+0.54%)
Feb 22, 2017 8.010 8.063 8.005 8.034 136,165 +0.01(+0.18%)
Feb 21, 2017 8.010 8.072 8.005 8.020 117,797 +0.00(+0.06%)
Feb 17, 2017 8.015 8.015 8.015 0 -0.06(-0.77%)
Feb 16, 2017 8.168 8.168 8.067 8.077 130,397 -0.03(-0.41%)
Feb 15, 2017 8.096 8.125 8.015 8.111 188,291 +0.09(+1.07%)
Feb 14, 2017 8.063 8.063 8.020 8.024 113,563 -0.02(-0.30%)
Feb 13, 2017 8.034 8.053 8.002 8.048 153,737 +0.05(+0.60%)
Feb 10, 2017 8.010 8.015 7.986 8.000 126,552 +0.02(+0.30%)
Feb 09, 2017 8.010 8.029 7.972 7.977 150,888 +0.02(+0.21%)
Feb 08, 2017 7.965 8.007 7.950 7.960 110,197 -0.00(-0.06%)
Feb 07, 2017 7.950 7.969 7.941 7.965 127,227 +0.02(+0.24%)
Feb 06, 2017 7.931 7.960 7.931 7.946 92,586 +0.00(+0.06%)
Feb 03, 2017 7.984 7.988 7.903 7.941 119,872 -0.02(-0.30%)
Feb 02, 2017 7.960 7.993 7.960 7.965 100,138 +0.01(+0.18%)
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.