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

KKR Income Opportunities Fund (NY: KIO )

13.45 +0.06 (+0.46%)
Streaming Delayed Price Updated: 10:04 AM 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 5.765 5.765 5.708 5.708 137,553 -0.04(-0.76%)
Jan 28, 2016 5.721 5.799 5.687 5.752 152,366 +0.03(+0.46%)
Jan 27, 2016 5.652 5.726 5.639 5.726 61,213 +0.04(+0.77%)
Jan 26, 2016 5.647 5.704 5.630 5.682 132,768 +0.05(+0.93%)
Jan 25, 2016 5.626 5.704 5.604 5.630 154,265 +0.02(+0.39%)
Jan 22, 2016 5.634 5.665 5.565 5.608 172,933 +0.03(+0.55%)
Jan 21, 2016 5.587 5.600 5.504 5.578 254,296 +0.07(+1.26%)
Jan 20, 2016 5.400 5.508 5.378 5.508 224,887 -0.01(-0.24%)
Jan 19, 2016 5.726 5.726 5.482 5.521 243,090 -0.15(-2.61%)
Jan 15, 2016 5.726 5.669 5.669 5.669 229,094 -0.19(-3.26%)
Jan 14, 2016 5.861 5.882 5.774 5.861 238,425 +0.00(+0.07%)
Jan 13, 2016 5.978 5.978 5.843 5.856 235,720 -0.09(-1.50%)
Jan 12, 2016 5.971 5.971 5.876 5.945 109,995 -0.00(-0.07%)
Jan 11, 2016 5.932 5.950 5.868 5.950 129,024 +0.04(+0.66%)
Jan 08, 2016 5.945 5.967 5.907 5.911 82,837 -0.03(-0.58%)
Jan 07, 2016 5.928 5.980 5.928 5.945 100,146 -0.03(-0.58%)
Jan 06, 2016 5.954 6.016 5.954 5.980 60,673 -0.03(-0.43%)
Jan 05, 2016 5.980 6.006 5.958 6.006 39,773 +0.06(+1.01%)
Jan 04, 2016 5.915 5.954 5.907 5.945 111,183 -0.03(-0.50%)
Dec 31, 2015 5.967 5.975 5.975 5.975 176,176 +0.01(+0.14%)
Dec 30, 2015 5.984 5.984 5.948 5.967 121,754 -0.02(-0.29%)
Dec 29, 2015 5.967 6.019 5.950 5.984 229,716 +0.03(+0.43%)
Dec 28, 2015 6.023 6.023 5.945 5.958 115,297 -0.07(-1.14%)
Dec 24, 2015 6.066 6.027 6.027 6.027 335,176 -0.02(-0.29%)
Dec 23, 2015 6.006 6.057 6.006 6.044 340,858 +0.05(+0.79%)
Dec 22, 2015 5.971 6.001 5.951 5.997 204,566 +0.03(+0.43%)
Dec 21, 2015 6.006 6.010 5.932 5.971 146,813 +0.01(+0.17%)
Dec 18, 2015 5.915 5.980 5.915 5.961 172,390 +0.02(+0.34%)
Dec 17, 2015 5.924 5.971 5.896 5.941 205,913 +0.02(+0.29%)
Dec 16, 2015 5.816 5.924 5.812 5.924 238,692 +0.12(+2.00%)
Dec 15, 2015 5.738 5.825 5.738 5.807 243,082 +0.09(+1.58%)
Dec 14, 2015 5.816 5.816 5.697 5.717 235,368 -0.11(-1.92%)
Dec 11, 2015 5.954 5.954 5.799 5.829 338,985 -0.16(-2.59%)
Dec 10, 2015 6.031 6.036 5.971 5.984 163,161 -0.03(-0.47%)
Dec 09, 2015 6.012 6.066 6.004 6.012 102,280 +0.00(+0.00%)
Dec 08, 2015 5.999 6.029 5.978 6.012 156,133 -0.01(-0.14%)
Dec 07, 2015 6.072 6.072 5.978 6.021 281,826 -0.05(-0.84%)
Dec 04, 2015 6.119 6.140 6.055 6.072 118,980 -0.04(-0.63%)
Dec 03, 2015 6.132 6.135 6.080 6.110 124,629 -0.03(-0.42%)
Dec 02, 2015 6.123 6.136 6.102 6.136 165,438 +0.00(+0.00%)
Dec 01, 2015 6.140 6.161 6.115 6.136 235,371 +0.00(+0.07%)
Nov 30, 2015 6.127 6.162 6.106 6.132 295,583 +0.03(+0.42%)
Nov 27, 2015 6.080 6.114 6.063 6.106 57,982 +0.03(+0.50%)
Nov 25, 2015 6.093 6.076 6.076 6.076 95,317 -0.01(-0.14%)
Nov 24, 2015 6.089 6.101 6.068 6.085 63,012 -0.01(-0.21%)
Nov 23, 2015 6.102 6.102 6.089 6.097 100,655 +0.01(+0.14%)
Nov 20, 2015 6.127 6.127 6.089 6.089 115,355 -0.03(-0.49%)
Nov 19, 2015 6.127 6.127 6.063 6.119 131,903 -0.00(-0.07%)
Nov 18, 2015 6.110 6.134 6.106 6.123 101,107 +0.02(+0.28%)
Nov 17, 2015 6.132 6.132 6.089 6.106 128,662 -0.02(-0.35%)
Nov 16, 2015 6.140 6.157 6.093 6.127 120,971 -0.00(-0.07%)
Nov 13, 2015 6.149 6.180 6.132 6.132 97,228 -0.05(-0.83%)
Nov 12, 2015 6.247 6.247 6.174 6.183 108,369 -0.08(-1.26%)
Nov 11, 2015 6.287 6.287 6.236 6.262 128,689 -0.01(-0.20%)
Nov 10, 2015 6.253 6.279 6.219 6.275 96,791 +0.00(+0.07%)
Nov 09, 2015 6.296 6.344 6.253 6.270 181,135 -0.04(-0.60%)
Nov 06, 2015 6.317 6.317 6.275 6.308 86,852 -0.02(-0.27%)
Nov 05, 2015 6.300 6.338 6.267 6.325 103,955 +0.03(+0.40%)
Nov 04, 2015 6.317 6.317 6.279 6.300 87,754 -0.01(-0.14%)
Nov 03, 2015 6.296 6.317 6.296 6.309 181,634 +0.00(+0.07%)
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.