Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
KKR Income Opportunities Fund
(NY:
KIO
)
13.40
+0.01 (+0.07%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2017
8.813
8.933
8.758
8.868
210,033
+0.06(+0.68%)
May 30, 2017
8.708
8.808
8.698
8.808
134,817
+0.11(+1.32%)
May 26, 2017
8.788
8.808
8.679
8.694
163,017
-0.09(-1.07%)
May 25, 2017
8.793
8.803
8.743
8.787
141,392
-0.01(-0.07%)
May 24, 2017
8.783
8.793
8.723
8.793
132,425
+0.06(+0.74%)
May 23, 2017
8.778
8.778
8.713
8.728
326,707
+0.06(+0.75%)
May 22, 2017
8.614
8.688
8.599
8.664
92,512
+0.09(+1.05%)
May 19, 2017
8.664
8.664
8.539
8.574
67,686
-0.03(-0.40%)
May 18, 2017
8.634
8.634
8.570
8.609
86,854
+0.01(+0.12%)
May 17, 2017
8.694
8.698
8.564
8.599
139,145
-0.11(-1.31%)
May 16, 2017
8.738
8.773
8.713
8.713
299,222
-0.01(-0.11%)
May 15, 2017
8.808
8.823
8.713
8.723
125,171
-0.02(-0.28%)
May 12, 2017
8.684
8.750
8.674
8.748
86,619
+0.08(+0.98%)
May 11, 2017
8.698
8.728
8.654
8.664
119,720
-0.04(-0.43%)
May 10, 2017
8.750
8.765
8.701
8.701
89,765
-0.04(-0.51%)
May 09, 2017
8.721
8.770
8.700
8.745
97,414
+0.04(+0.45%)
May 08, 2017
8.701
8.770
8.686
8.706
112,131
+0.02(+0.23%)
May 05, 2017
8.681
8.716
8.656
8.686
87,425
+0.01(+0.11%)
May 04, 2017
8.701
8.721
8.635
8.676
168,210
-0.02(-0.28%)
May 03, 2017
8.652
8.731
8.652
8.701
179,362
+0.05(+0.57%)
May 02, 2017
8.637
8.656
8.629
8.652
87,573
+0.02(+0.23%)
May 01, 2017
8.607
8.642
8.602
8.632
92,351
+0.04(+0.46%)
Apr 28, 2017
8.637
8.637
8.572
8.592
114,152
+0.01(+0.17%)
Apr 27, 2017
8.563
8.597
8.543
8.577
92,239
+0.02(+0.29%)
Apr 26, 2017
8.572
8.572
8.498
8.553
87,866
+0.00(+0.00%)
Apr 25, 2017
8.592
8.607
8.523
8.553
210,672
-0.03(-0.40%)
Apr 24, 2017
8.622
8.622
8.558
8.587
114,565
+0.03(+0.35%)
Apr 21, 2017
8.553
8.577
8.543
8.558
87,538
+0.00(+0.00%)
Apr 20, 2017
8.572
8.577
8.543
8.558
51,608
+0.02(+0.23%)
Apr 19, 2017
8.513
8.563
8.493
8.538
109,016
+0.03(+0.35%)
Apr 18, 2017
8.454
8.518
8.454
8.508
104,665
+0.03(+0.35%)
Apr 17, 2017
8.488
8.503
8.454
8.479
75,570
+0.03(+0.35%)
Apr 13, 2017
8.409
8.498
8.409
8.449
79,104
+0.03(+0.32%)
Apr 12, 2017
8.446
8.446
8.358
8.422
173,255
-0.01(-0.12%)
Apr 11, 2017
8.412
8.446
8.412
8.431
108,871
+0.02(+0.29%)
Apr 10, 2017
8.373
8.417
8.368
8.407
107,454
+0.04(+0.47%)
Apr 07, 2017
8.358
8.402
8.332
8.368
118,246
+0.01(+0.18%)
Apr 06, 2017
8.353
8.372
8.343
8.353
117,640
+0.01(+0.18%)
Apr 05, 2017
8.324
8.363
8.304
8.338
79,256
+0.03(+0.35%)
Apr 04, 2017
8.348
8.358
8.265
8.309
158,935
-0.03(-0.41%)
Apr 03, 2017
8.358
8.382
8.279
8.343
173,528
-0.00(-0.06%)
Mar 31, 2017
8.260
8.353
8.250
8.348
121,756
+0.10(+1.19%)
Mar 30, 2017
8.245
8.250
8.206
8.250
130,443
+0.01(+0.18%)
Mar 29, 2017
8.250
8.265
8.201
8.235
141,105
+0.00(+0.00%)
Mar 28, 2017
8.274
8.298
8.211
8.235
143,104
-0.02(-0.24%)
Mar 27, 2017
8.255
8.284
8.230
8.255
77,887
-0.02(-0.24%)
Mar 24, 2017
8.289
8.294
8.255
8.274
89,373
+0.00(+0.00%)
Mar 23, 2017
8.240
8.294
8.240
8.274
151,497
+0.05(+0.66%)
Mar 22, 2017
8.265
8.265
8.211
8.220
137,544
-0.05(-0.59%)
Mar 21, 2017
8.314
8.318
8.226
8.270
88,207
-0.02(-0.24%)
Mar 20, 2017
8.294
8.299
8.265
8.289
90,453
+0.01(+0.18%)
Mar 17, 2017
8.319
8.319
8.270
8.274
114,246
+0.00(+0.00%)
Mar 16, 2017
8.284
8.289
8.240
8.274
102,966
+0.00(+0.00%)
Mar 15, 2017
8.186
8.274
8.166
8.274
75,900
+0.11(+1.32%)
Mar 14, 2017
8.181
8.201
8.098
8.166
156,807
-0.03(-0.36%)
Mar 13, 2017
8.206
8.220
8.166
8.196
70,837
+0.01(+0.18%)
Mar 10, 2017
8.127
8.201
8.117
8.181
76,438
+0.09(+1.15%)
Mar 09, 2017
8.201
8.225
8.049
8.088
279,414
-0.12(-1.46%)
Mar 08, 2017
8.267
8.306
8.194
8.208
182,816
-0.04(-0.53%)
Mar 07, 2017
8.276
8.286
8.233
8.252
144,190
-0.02(-0.24%)
Mar 06, 2017
8.310
8.378
8.242
8.271
150,562
-0.02(-0.29%)
Mar 03, 2017
8.364
8.369
8.247
8.296
117,764
-0.01(-0.18%)
Mar 02, 2017
8.345
8.398
8.252
8.310
98,757
-0.03(-0.41%)
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
.