Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KKR Income Opportunities Fund (NY: KIO )

13.44 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2016 6.760 6.769 6.742 6.751 88,951 +0.03(+0.40%)
May 27, 2016 6.747 6.724 6.724 6.724 62,973 +0.00(+0.05%)
May 26, 2016 6.720 6.742 6.699 6.721 71,099 +0.01(+0.08%)
May 25, 2016 6.670 6.715 6.670 6.715 100,541 +0.09(+1.29%)
May 24, 2016 6.661 6.689 6.625 6.630 76,208 -0.03(-0.41%)
May 23, 2016 6.639 6.666 6.630 6.657 104,351 +0.04(+0.61%)
May 20, 2016 6.639 6.648 6.589 6.616 57,591 +0.01(+0.14%)
May 19, 2016 6.643 6.643 6.582 6.607 93,151 -0.06(-0.88%)
May 18, 2016 6.630 6.693 6.566 6.666 77,800 +0.05(+0.68%)
May 17, 2016 6.616 6.625 6.548 6.620 65,560 +0.03(+0.48%)
May 16, 2016 6.630 6.679 6.566 6.589 158,321 +0.00(+0.07%)
May 13, 2016 6.571 6.598 6.553 6.584 87,590 +0.03(+0.48%)
May 12, 2016 6.602 6.602 6.535 6.553 161,583 -0.01(-0.17%)
May 11, 2016 6.573 6.573 6.537 6.564 76,509 +0.00(+0.00%)
May 10, 2016 6.582 6.591 6.521 6.564 113,182 +0.03(+0.48%)
May 09, 2016 6.578 6.609 6.519 6.533 63,574 -0.04(-0.68%)
May 06, 2016 6.622 6.622 6.528 6.578 119,766 -0.04(-0.67%)
May 05, 2016 6.604 6.645 6.569 6.622 103,465 +0.01(+0.20%)
May 04, 2016 6.609 6.609 6.578 6.609 82,156 -0.02(-0.34%)
May 03, 2016 6.586 6.645 6.556 6.631 44,321 +0.04(+0.68%)
May 02, 2016 6.600 6.658 6.551 6.586 158,733 +0.00(+0.07%)
Apr 29, 2016 6.662 6.676 6.573 6.582 92,280 -0.06(-0.88%)
Apr 28, 2016 6.631 6.676 6.604 6.640 242,064 +0.03(+0.47%)
Apr 27, 2016 6.600 6.631 6.569 6.609 74,966 +0.03(+0.48%)
Apr 26, 2016 6.586 6.591 6.537 6.578 94,951 +0.02(+0.27%)
Apr 25, 2016 6.578 6.586 6.535 6.560 117,516 -0.01(-0.20%)
Apr 22, 2016 6.564 6.573 6.537 6.573 110,411 +0.02(+0.27%)
Apr 21, 2016 6.484 6.555 6.470 6.555 70,395 +0.09(+1.45%)
Apr 20, 2016 6.434 6.461 6.358 6.461 123,228 +0.03(+0.42%)
Apr 19, 2016 6.425 6.470 6.396 6.434 129,139 +0.04(+0.56%)
Apr 18, 2016 6.349 6.403 6.336 6.399 198,778 +0.06(+0.99%)
Apr 15, 2016 6.394 6.417 6.327 6.336 85,965 -0.07(-1.05%)
Apr 14, 2016 6.434 6.434 6.363 6.403 103,013 +0.01(+0.17%)
Apr 13, 2016 6.410 6.414 6.365 6.392 96,234 +0.00(+0.07%)
Apr 12, 2016 6.383 6.414 6.361 6.388 56,990 +0.00(+0.00%)
Apr 11, 2016 6.405 6.414 6.374 6.388 65,677 +0.02(+0.28%)
Apr 08, 2016 6.401 6.405 6.365 6.370 121,030 +0.00(+0.00%)
Apr 07, 2016 6.361 6.374 6.312 6.370 103,683 +0.01(+0.14%)
Apr 06, 2016 6.290 6.369 6.290 6.361 65,910 +0.05(+0.77%)
Apr 05, 2016 6.312 6.326 6.268 6.312 65,747 -0.02(-0.28%)
Apr 04, 2016 6.401 6.401 6.308 6.330 97,087 -0.05(-0.76%)
Apr 01, 2016 6.379 6.390 6.343 6.379 72,204 -0.01(-0.14%)
Mar 31, 2016 6.361 6.392 6.337 6.388 93,956 +0.03(+0.49%)
Mar 30, 2016 6.294 6.356 6.290 6.356 123,064 +0.09(+1.49%)
Mar 29, 2016 6.228 6.263 6.224 6.263 76,271 +0.03(+0.50%)
Mar 28, 2016 6.286 6.286 6.195 6.232 65,896 -0.01(-0.21%)
Mar 24, 2016 6.299 6.246 6.246 6.246 117,535 -0.06(-0.98%)
Mar 23, 2016 6.321 6.361 6.277 6.308 195,760 +0.00(+0.07%)
Mar 22, 2016 6.250 6.321 6.250 6.303 72,759 -0.00(-0.07%)
Mar 21, 2016 6.281 6.332 6.281 6.308 193,495 +0.01(+0.14%)
Mar 18, 2016 6.290 6.365 6.255 6.299 118,327 +0.02(+0.35%)
Mar 17, 2016 6.206 6.285 6.206 6.277 174,494 +0.08(+1.22%)
Mar 16, 2016 6.095 6.201 6.086 6.201 128,391 +0.11(+1.82%)
Mar 15, 2016 6.059 6.095 6.059 6.091 65,648 +0.00(+0.07%)
Mar 14, 2016 6.108 6.108 6.077 6.086 96,286 -0.02(-0.36%)
Mar 11, 2016 6.095 6.117 6.091 6.108 125,821 +0.04(+0.73%)
Mar 10, 2016 6.095 6.104 6.002 6.064 86,040 +0.02(+0.33%)
Mar 09, 2016 5.978 6.057 5.978 6.044 157,404 +0.04(+0.66%)
Mar 08, 2016 5.943 6.009 5.916 6.004 238,951 +0.08(+1.41%)
Mar 07, 2016 5.899 5.952 5.899 5.921 86,778 +0.03(+0.45%)
Mar 04, 2016 5.881 5.934 5.860 5.895 119,314 +0.04(+0.75%)
Mar 03, 2016 5.846 5.864 5.816 5.851 80,256 +0.03(+0.45%)
Mar 02, 2016 5.859 5.864 5.796 5.824 158,891 -0.03(-0.53%)
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.