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: 3:07 PM 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 (%)
Nov 30, 2016 7.444 7.496 7.384 7.425 212,719 +0.04(+0.58%)
Nov 29, 2016 7.382 7.387 7.330 7.382 142,108 +0.00(+0.00%)
Nov 28, 2016 7.392 7.415 7.377 7.382 141,385 +0.03(+0.39%)
Nov 25, 2016 7.316 7.375 7.316 7.354 48,802 +0.05(+0.71%)
Nov 23, 2016 7.302 7.302 7.302 0 +0.03(+0.39%)
Nov 22, 2016 7.254 7.278 7.250 7.273 90,154 +0.06(+0.79%)
Nov 21, 2016 7.221 7.221 7.183 7.216 194,374 +0.04(+0.59%)
Nov 18, 2016 7.188 7.207 7.169 7.174 76,418 +0.00(+0.07%)
Nov 17, 2016 7.207 7.231 7.160 7.169 140,238 -0.00(-0.00%)
Nov 16, 2016 7.212 7.240 7.164 7.169 131,518 -0.04(-0.59%)
Nov 15, 2016 7.008 7.221 7.008 7.212 202,933 +0.21(+3.04%)
Nov 14, 2016 7.022 7.022 6.923 6.999 214,131 -0.06(-0.80%)
Nov 11, 2016 7.108 7.127 7.013 7.056 153,219 -0.07(-1.00%)
Nov 10, 2016 7.250 7.250 7.117 7.127 111,658 -0.09(-1.18%)
Nov 09, 2016 7.141 7.212 7.132 7.212 103,789 -0.01(-0.10%)
Nov 08, 2016 7.177 7.219 7.167 7.219 134,614 +0.00(+0.07%)
Nov 07, 2016 7.219 7.219 7.162 7.214 162,867 +0.07(+0.92%)
Nov 04, 2016 7.167 7.191 7.097 7.148 97,858 -0.00(-0.07%)
Nov 03, 2016 7.214 7.228 7.130 7.153 131,708 -0.09(-1.23%)
Nov 02, 2016 7.322 7.322 7.195 7.242 154,353 -0.09(-1.22%)
Nov 01, 2016 7.360 7.402 7.238 7.331 273,061 -0.03(-0.38%)
Oct 31, 2016 7.411 7.414 7.331 7.360 132,153 -0.03(-0.38%)
Oct 28, 2016 7.444 7.444 7.299 7.388 189,126 -0.05(-0.63%)
Oct 27, 2016 7.482 7.482 7.383 7.435 169,768 -0.04(-0.50%)
Oct 26, 2016 7.496 7.519 7.468 7.472 116,500 -0.05(-0.62%)
Oct 25, 2016 7.500 7.519 7.472 7.519 61,427 +0.02(+0.31%)
Oct 24, 2016 7.533 7.545 7.477 7.496 90,699 +0.01(+0.13%)
Oct 21, 2016 7.425 7.500 7.425 7.486 98,887 +0.03(+0.38%)
Oct 20, 2016 7.491 7.503 7.439 7.458 114,653 -0.06(-0.75%)
Oct 19, 2016 7.496 7.519 7.486 7.515 177,097 +0.04(+0.50%)
Oct 18, 2016 7.486 7.486 7.425 7.477 138,372 +0.04(+0.57%)
Oct 17, 2016 7.496 7.496 7.383 7.435 111,103 -0.05(-0.69%)
Oct 14, 2016 7.505 7.505 7.463 7.486 74,831 +0.02(+0.25%)
Oct 13, 2016 7.458 7.472 7.430 7.468 90,433 -0.01(-0.16%)
Oct 12, 2016 7.465 7.484 7.451 7.479 87,318 +0.03(+0.37%)
Oct 11, 2016 7.456 7.456 7.426 7.451 200,534 -0.00(-0.06%)
Oct 10, 2016 7.428 7.465 7.423 7.456 90,107 +0.04(+0.50%)
Oct 07, 2016 7.461 7.475 7.395 7.419 114,315 -0.05(-0.62%)
Oct 06, 2016 7.489 7.493 7.427 7.465 129,638 -0.03(-0.37%)
Oct 05, 2016 7.470 7.493 7.409 7.493 129,670 +0.06(+0.81%)
Oct 04, 2016 7.498 7.498 7.377 7.433 122,052 -0.06(-0.81%)
Oct 03, 2016 7.456 7.498 7.456 7.493 121,923 +0.03(+0.44%)
Sep 30, 2016 7.475 7.484 7.442 7.461 133,477 +0.03(+0.38%)
Sep 29, 2016 7.465 7.517 7.405 7.433 184,153 -0.06(-0.81%)
Sep 28, 2016 7.493 7.507 7.470 7.493 93,139 +0.01(+0.19%)
Sep 27, 2016 7.465 7.489 7.442 7.479 110,877 +0.02(+0.25%)
Sep 26, 2016 7.409 7.470 7.409 7.461 168,832 +0.04(+0.50%)
Sep 23, 2016 7.479 7.498 7.414 7.423 120,589 -0.04(-0.50%)
Sep 22, 2016 7.475 7.535 7.433 7.461 193,188 +0.02(+0.25%)
Sep 21, 2016 7.395 7.447 7.388 7.442 303,731 +0.07(+0.88%)
Sep 20, 2016 7.335 7.395 7.321 7.377 117,330 +0.08(+1.08%)
Sep 19, 2016 7.312 7.368 7.224 7.298 125,290 +0.00(+0.00%)
Sep 16, 2016 7.312 7.321 7.274 7.298 54,587 -0.00(-0.06%)
Sep 15, 2016 7.265 7.321 7.265 7.302 92,415 +0.02(+0.26%)
Sep 14, 2016 7.279 7.372 7.242 7.284 173,257 +0.00(+0.00%)
Sep 13, 2016 7.344 7.344 7.186 7.284 218,397 -0.09(-1.26%)
Sep 12, 2016 7.298 7.395 7.202 7.377 238,695 +0.08(+1.15%)
Sep 09, 2016 7.451 7.451 7.263 7.293 268,205 -0.16(-2.13%)
Sep 08, 2016 7.461 7.483 7.439 7.451 115,110 +0.01(+0.09%)
Sep 07, 2016 7.398 7.467 7.398 7.444 184,281 +0.05(+0.62%)
Sep 06, 2016 7.412 7.412 7.357 7.398 136,464 +0.00(+0.06%)
Sep 02, 2016 7.403 7.394 7.394 7.394 125,731 +0.02(+0.25%)
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.