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

KKR Income Opportunities Fund (NY: KIO )

13.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2015 6.270 6.317 6.270 6.304 118,596 +0.03(+0.47%)
Oct 30, 2015 6.270 6.296 6.258 6.275 111,867 +0.01(+0.20%)
Oct 29, 2015 6.241 6.270 6.228 6.262 41,484 +0.01(+0.14%)
Oct 28, 2015 6.270 6.283 6.232 6.253 79,799 -0.02(-0.27%)
Oct 27, 2015 6.253 6.283 6.241 6.270 107,994 +0.00(+0.07%)
Oct 26, 2015 6.300 6.308 6.236 6.266 128,179 -0.03(-0.54%)
Oct 23, 2015 6.338 6.338 6.283 6.300 91,548 -0.03(-0.40%)
Oct 22, 2015 6.334 6.334 6.296 6.325 243,112 +0.00(+0.07%)
Oct 21, 2015 6.334 6.334 6.296 6.321 41,992 +0.01(+0.13%)
Oct 20, 2015 6.308 6.317 6.279 6.313 49,536 +0.01(+0.13%)
Oct 19, 2015 6.266 6.313 6.254 6.304 52,640 +0.03(+0.47%)
Oct 16, 2015 6.241 6.283 6.186 6.275 80,409 +0.05(+0.75%)
Oct 15, 2015 6.211 6.228 6.169 6.228 92,488 +0.03(+0.41%)
Oct 14, 2015 6.228 6.245 6.169 6.203 229,864 -0.04(-0.68%)
Oct 13, 2015 6.283 6.291 6.220 6.245 91,954 -0.05(-0.74%)
Oct 12, 2015 6.308 6.325 6.272 6.291 49,616 -0.03(-0.47%)
Oct 09, 2015 6.224 6.321 6.211 6.321 133,613 +0.07(+1.08%)
Oct 08, 2015 6.152 6.253 6.135 6.253 162,417 +0.12(+1.97%)
Oct 07, 2015 6.120 6.141 6.103 6.133 62,730 +0.05(+0.83%)
Oct 06, 2015 6.070 6.095 6.061 6.082 139,457 -0.00(-0.07%)
Oct 05, 2015 6.108 6.108 6.070 6.087 125,935 -0.00(-0.07%)
Oct 02, 2015 5.998 6.091 5.910 6.091 307,903 +0.06(+1.04%)
Oct 01, 2015 6.091 6.091 6.019 6.028 122,657 -0.08(-1.37%)
Sep 30, 2015 6.099 6.112 6.045 6.112 136,496 +0.03(+0.48%)
Sep 29, 2015 6.049 6.112 5.998 6.082 132,732 +0.03(+0.42%)
Sep 28, 2015 6.133 6.133 6.003 6.057 109,859 -0.08(-1.23%)
Sep 25, 2015 6.175 6.183 6.133 6.133 87,089 -0.02(-0.34%)
Sep 24, 2015 6.158 6.158 6.120 6.154 82,003 -0.02(-0.39%)
Sep 23, 2015 6.154 6.196 6.145 6.178 69,799 +0.02(+0.39%)
Sep 22, 2015 6.154 6.154 6.124 6.154 58,823 -0.01(-0.14%)
Sep 21, 2015 6.183 6.183 6.124 6.162 64,691 +0.03(+0.55%)
Sep 18, 2015 6.112 6.187 6.112 6.129 68,374 +0.01(+0.21%)
Sep 17, 2015 6.095 6.133 6.084 6.116 60,162 +0.02(+0.34%)
Sep 16, 2015 6.137 6.137 6.091 6.095 70,687 -0.03(-0.48%)
Sep 15, 2015 6.120 6.141 6.028 6.124 200,535 -0.01(-0.21%)
Sep 14, 2015 6.200 6.204 6.112 6.137 88,240 -0.05(-0.75%)
Sep 11, 2015 6.158 6.183 6.129 6.183 71,664 +0.04(+0.61%)
Sep 10, 2015 6.200 6.208 6.133 6.145 182,732 -0.04(-0.63%)
Sep 09, 2015 6.177 6.206 6.169 6.184 93,676 +0.02(+0.25%)
Sep 08, 2015 6.189 6.206 6.152 6.169 69,192 -0.02(-0.34%)
Sep 04, 2015 6.139 6.189 6.189 6.189 84,328 +0.05(+0.81%)
Sep 03, 2015 6.160 6.181 6.135 6.139 120,558 -0.02(-0.34%)
Sep 02, 2015 6.156 6.164 6.119 6.160 58,856 +0.05(+0.75%)
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.