Quantcast

KKR Income Opportunities Fund Common Shares Historical Stock Prices

KIO 
$15.93
*  
0.03
0.19%
Get KIO Alerts
*Delayed - data as of Apr. 19, 2018 14:39 ET  -  Find a broker to begin trading KIO now
Exchange:NYSE

Community Rating:
View:    KIO Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2018 TO 18-APR-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:39 15.89 15.97 15.88 15.93 45,514
04/18/2018 16 16 15.95 15.96 67,075
04/17/2018 16 16 15.91 15.98 121,012
04/16/2018 15.93 15.99 15.84 15.99 56,577
04/13/2018 15.9 15.9 15.83 15.87 163,991
04/12/2018 15.9 15.92 15.81 15.87 125,606
04/11/2018 16.03 16.06 15.97 16.01 99,901
04/10/2018 16.15 16.16 15.99 16 184,819
04/09/2018 16.04 16.08 16.01 16.04 105,059
04/06/2018 16.03 16.03 15.97 15.99 132,960
04/05/2018 15.99 16 15.861 15.95 102,293
04/04/2018 15.8 15.96 15.8 15.92 144,057
04/03/2018 15.9 15.93 15.83 15.93 132,750
04/02/2018 15.95 15.95 15.82 15.87 156,651
03/29/2018 15.94 15.94 15.7949 15.88 70,272
03/28/2018 15.81 15.85 15.78 15.83 53,869
03/27/2018 15.83 15.855 15.76 15.8 65,694
03/26/2018 15.9 15.9 15.77 15.84 68,039
03/23/2018 15.76 15.87 15.7344 15.79 86,359
03/22/2018 15.75 15.75 15.7 15.73 41,803
03/21/2018 15.81 15.82 15.73 15.8 56,063
03/20/2018 15.72 15.79 15.72 15.76 74,889
03/19/2018 15.88 15.88 15.65 15.77 202,515
03/16/2018 15.92 15.92 15.83 15.88 78,972
03/15/2018 15.83 15.89 15.83 15.89 51,588
03/14/2018 15.93 15.93 15.81 15.85 55,064
03/13/2018 15.83 15.85 15.81 15.85 58,793
03/12/2018 15.83 15.83 15.75 15.82 93,931
03/09/2018 15.88 15.88 15.74 15.77 193,133
03/08/2018 15.83 15.83 15.7 15.74 101,274
03/07/2018 15.86 15.86 15.8 15.84 75,334
03/06/2018 15.85 15.85 15.76 15.84 105,378
03/05/2018 15.72 15.81 15.72 15.81 94,914
03/02/2018 15.71 15.763 15.7 15.72 65,018
03/01/2018 15.81 15.82 15.691 15.72 102,686
02/28/2018 15.85 15.85 15.6924 15.79 52,056
02/27/2018 15.74 15.81 15.73 15.78 47,741
02/26/2018 15.8 15.8 15.7448 15.79 37,416
02/23/2018 15.85 15.85 15.75 15.79 95,962
02/22/2018 15.75 15.77 15.7389 15.76 32,026
02/21/2018 15.77 15.77 15.67 15.75 92,070
02/20/2018 15.65 15.68 15.62 15.67 95,989
02/16/2018 15.66 15.67 15.63 15.64 81,182
02/15/2018 15.59 15.65 15.58 15.65 80,170
02/14/2018 15.54 15.62 15.45 15.6 146,500
02/13/2018 15.56 15.66 15.56 15.6 83,446
02/12/2018 15.57 15.66 15.484 15.66 129,424
02/09/2018 15.66 15.75 15.45 15.59 138,355
02/08/2018 15.89 15.9 15.6572 15.67 100,780
02/07/2018 15.59 15.84 15.59 15.84 95,656
02/06/2018 15.4 15.66 15.4 15.66 250,737
02/05/2018 15.83 15.83 15.38 15.48 277,368
02/02/2018 15.95 15.95 15.76 15.77 86,218
02/01/2018 16.02 16.02 15.91 15.95 54,952
01/31/2018 15.84 16.0099 15.83 15.95 157,607
01/30/2018 16.03 16.11 15.83 15.89 99,187
01/29/2018 16.15 16.169 16 16.04 87,018
01/26/2018 16.18 16.18 16.1 16.15 52,567
01/25/2018 16.19 16.19 16.08 16.1296 61,192
01/24/2018 16.18 16.18 16.14 16.15 147,366
01/23/2018 16.09 16.16 16.0666 16.12 93,208
01/22/2018 16 16.08 15.9948 16.07 61,358
01/19/2018 16.01 16.05 15.95 15.98 78,019
01/18/2018 16.05 16.09 15.9 15.93 118,777
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for KIO

Research Brokers before you trade

Want to trade FX?

Smart Portfolio