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
)
13.46
UNCHANGED
Streaming Delayed Price
Updated: 11:25 AM EDT, May 23, 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, 2019
9.354
9.366
9.172
9.186
359,277
-0.19(-1.99%)
May 30, 2019
9.426
9.462
9.372
9.372
136,513
-0.05(-0.57%)
May 29, 2019
9.474
9.492
9.414
9.426
134,466
-0.04(-0.44%)
May 28, 2019
9.522
9.522
9.468
9.468
152,160
-0.01(-0.13%)
May 24, 2019
9.516
9.516
9.474
9.480
103,269
-0.01(-0.13%)
May 23, 2019
9.504
9.516
9.474
9.492
84,339
-0.04(-0.38%)
May 22, 2019
9.450
9.564
9.444
9.528
233,198
+0.02(+0.25%)
May 21, 2019
9.414
9.522
9.414
9.504
218,789
+0.10(+1.02%)
May 20, 2019
9.366
9.420
9.366
9.408
148,421
+0.01(+0.13%)
May 17, 2019
9.414
9.460
9.378
9.396
148,241
-0.02(-0.19%)
May 16, 2019
9.408
9.456
9.402
9.414
153,228
+0.01(+0.06%)
May 15, 2019
9.354
9.426
9.354
9.408
190,885
+0.01(+0.06%)
May 14, 2019
9.360
9.456
9.354
9.402
105,064
+0.04(+0.45%)
May 13, 2019
9.426
9.432
9.318
9.360
176,517
-0.08(-0.89%)
May 10, 2019
9.438
9.450
9.342
9.444
168,895
-0.02(-0.25%)
May 09, 2019
9.564
9.570
9.432
9.468
200,334
-0.06(-0.66%)
May 08, 2019
9.501
9.579
9.501
9.531
250,447
+0.03(+0.31%)
May 07, 2019
9.549
9.579
9.471
9.501
233,579
-0.08(-0.81%)
May 06, 2019
9.537
9.579
9.513
9.579
220,037
+0.02(+0.25%)
May 03, 2019
9.549
9.561
9.525
9.555
129,767
+0.04(+0.38%)
May 02, 2019
9.507
9.537
9.495
9.519
147,931
+0.03(+0.31%)
May 01, 2019
9.495
9.525
9.477
9.489
190,356
-0.01(-0.06%)
Apr 30, 2019
9.424
9.495
9.409
9.495
134,879
+0.08(+0.89%)
Apr 29, 2019
9.394
9.418
9.382
9.412
161,604
+0.01(+0.13%)
Apr 26, 2019
9.370
9.406
9.364
9.400
146,387
+0.04(+0.38%)
Apr 25, 2019
9.352
9.400
9.346
9.364
177,819
+0.01(+0.13%)
Apr 24, 2019
9.370
9.394
9.299
9.352
163,805
+0.00(+0.00%)
Apr 23, 2019
9.346
9.388
9.316
9.352
187,257
-0.01(-0.06%)
Apr 22, 2019
9.394
9.415
9.257
9.358
269,798
-0.02(-0.25%)
Apr 18, 2019
9.465
9.489
9.293
9.382
126,242
-0.10(-1.01%)
Apr 17, 2019
9.495
9.513
9.459
9.477
88,209
+0.00(+0.00%)
Apr 16, 2019
9.495
9.531
9.477
9.477
109,600
-0.04(-0.44%)
Apr 15, 2019
9.442
9.525
9.442
9.519
123,290
+0.07(+0.76%)
Apr 12, 2019
9.471
9.471
9.424
9.447
136,314
-0.02(-0.25%)
Apr 11, 2019
9.453
9.471
9.412
9.471
164,436
+0.04(+0.47%)
Apr 10, 2019
9.385
9.450
9.362
9.427
183,139
+0.04(+0.44%)
Apr 09, 2019
9.385
9.385
9.362
9.385
86,395
+0.00(+0.00%)
Apr 08, 2019
9.338
9.397
9.320
9.385
169,737
+0.07(+0.76%)
Apr 05, 2019
9.362
9.397
9.297
9.314
157,356
-0.02(-0.19%)
Apr 04, 2019
9.303
9.332
9.267
9.332
127,208
+0.05(+0.57%)
Apr 03, 2019
9.255
9.279
9.255
9.279
79,646
+0.03(+0.32%)
Apr 02, 2019
9.261
9.273
9.226
9.249
117,494
+0.04(+0.38%)
Apr 01, 2019
9.208
9.232
9.184
9.214
128,129
+0.07(+0.71%)
Mar 29, 2019
9.273
9.273
9.149
9.149
176,476
-0.09(-0.96%)
Mar 28, 2019
9.214
9.261
9.196
9.238
141,023
+0.05(+0.51%)
Mar 27, 2019
9.267
9.297
9.190
9.190
124,877
-0.09(-0.96%)
Mar 26, 2019
9.273
9.297
9.255
9.279
100,143
-0.01(-0.06%)
Mar 25, 2019
9.308
9.308
9.214
9.285
110,153
+0.01(+0.06%)
Mar 22, 2019
9.308
9.308
9.226
9.279
118,102
-0.02(-0.19%)
Mar 21, 2019
9.255
9.338
9.190
9.297
141,211
+0.05(+0.58%)
Mar 20, 2019
9.243
9.261
9.220
9.243
130,196
+0.00(+0.00%)
Mar 19, 2019
9.243
9.273
9.231
9.243
100,595
+0.02(+0.19%)
Mar 18, 2019
9.173
9.226
9.173
9.226
101,493
+0.05(+0.58%)
Mar 15, 2019
9.255
9.255
9.161
9.173
170,385
-0.05(-0.51%)
Mar 14, 2019
9.338
9.338
9.208
9.220
140,540
-0.06(-0.61%)
Mar 13, 2019
9.305
9.305
9.252
9.276
110,368
+0.01(+0.13%)
Mar 12, 2019
9.264
9.264
9.229
9.264
124,196
+0.04(+0.38%)
Mar 11, 2019
9.270
9.317
9.217
9.229
224,996
+0.00(+0.00%)
Mar 08, 2019
9.200
9.294
9.182
9.229
199,712
+0.01(+0.13%)
Mar 07, 2019
9.182
9.241
9.135
9.217
173,325
+0.04(+0.38%)
Mar 06, 2019
9.247
9.258
9.165
9.182
165,701
-0.08(-0.82%)
Mar 05, 2019
9.264
9.282
9.241
9.258
147,451
+0.02(+0.25%)
Mar 04, 2019
9.235
9.276
9.223
9.235
173,154
+0.01(+0.06%)
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
.