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

KKR Income Opportunities Fund (NY: KIO )

13.32 +0.11 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2015 6.644 6.696 6.644 6.648 129,755 -0.01(-0.12%)
Mar 30, 2015 6.684 6.701 6.656 6.656 132,454 +0.00(+0.06%)
Mar 27, 2015 6.648 6.672 6.628 6.652 36,918 +0.00(+0.06%)
Mar 26, 2015 6.648 6.664 6.628 6.648 80,725 +0.00(+0.06%)
Mar 25, 2015 6.664 6.664 6.620 6.644 84,535 +0.00(+0.06%)
Mar 24, 2015 6.620 6.648 6.600 6.640 89,920 +0.02(+0.24%)
Mar 23, 2015 6.624 6.624 6.589 6.624 98,054 +0.00(+0.06%)
Mar 20, 2015 6.591 6.620 6.551 6.620 113,023 +0.05(+0.74%)
Mar 19, 2015 6.624 6.632 6.567 6.571 74,453 -0.06(-0.97%)
Mar 18, 2015 6.604 6.636 6.563 6.636 94,325 +0.04(+0.67%)
Mar 17, 2015 6.632 6.652 6.591 6.591 61,769 -0.07(-1.11%)
Mar 16, 2015 6.672 6.684 6.656 6.665 125,549 +0.02(+0.26%)
Mar 13, 2015 6.676 6.676 6.628 6.648 90,722 +0.02(+0.30%)
Mar 12, 2015 6.656 6.680 6.624 6.628 87,553 +0.01(+0.09%)
Mar 11, 2015 6.634 6.634 6.594 6.622 145,571 +0.01(+0.12%)
Mar 10, 2015 6.650 6.662 6.614 6.614 81,041 -0.04(-0.54%)
Mar 09, 2015 6.618 6.658 6.602 6.650 84,681 +0.06(+0.97%)
Mar 06, 2015 6.702 6.706 6.586 6.586 111,328 -0.13(-1.91%)
Mar 05, 2015 6.782 6.782 6.706 6.714 98,991 -0.06(-0.83%)
Mar 04, 2015 6.750 6.774 6.718 6.770 118,822 +0.05(+0.72%)
Mar 03, 2015 6.758 6.770 6.714 6.722 108,636 -0.06(-0.89%)
Mar 02, 2015 6.722 6.786 6.722 6.782 106,804 +0.06(+0.83%)
Feb 27, 2015 6.686 6.738 6.674 6.726 71,678 +0.05(+0.78%)
Feb 26, 2015 6.770 6.770 6.670 6.674 74,926 -0.06(-0.89%)
Feb 25, 2015 6.698 6.750 6.674 6.734 179,615 +0.07(+1.02%)
Feb 24, 2015 6.702 6.706 6.622 6.666 168,411 -0.01(-0.12%)
Feb 23, 2015 6.610 6.686 6.578 6.674 199,671 +0.07(+1.03%)
Feb 20, 2015 6.590 6.618 6.538 6.606 152,115 +0.04(+0.61%)
Feb 19, 2015 6.586 6.586 6.538 6.566 169,566 +0.00(+0.06%)
Feb 18, 2015 6.554 6.590 6.554 6.562 79,923 +0.00(+0.00%)
Feb 17, 2015 6.638 6.638 6.561 6.562 119,598 -0.03(-0.49%)
Feb 13, 2015 6.658 6.594 6.594 6.594 141,954 -0.03(-0.42%)
Feb 12, 2015 6.602 6.642 6.578 6.622 148,211 +0.01(+0.12%)
Feb 11, 2015 6.566 6.614 6.566 6.614 79,292 +0.00(+0.06%)
Feb 10, 2015 6.606 6.610 6.576 6.610 100,251 +0.06(+0.86%)
Feb 09, 2015 6.546 6.574 6.546 6.554 81,996 +0.01(+0.12%)
Feb 06, 2015 6.570 6.582 6.534 6.546 93,505 -0.03(-0.49%)
Feb 05, 2015 6.558 6.614 6.558 6.578 51,744 +0.03(+0.52%)
Feb 04, 2015 6.524 6.583 6.524 6.544 130,521 +0.00(+0.00%)
Feb 03, 2015 6.532 6.552 6.504 6.544 187,705 +0.04(+0.55%)
Feb 02, 2015 6.536 6.556 6.504 6.508 87,773 +0.01(+0.12%)
Jan 30, 2015 6.476 6.552 6.476 6.500 173,939 -0.03(-0.49%)
Jan 29, 2015 6.540 6.548 6.480 6.532 83,305 +0.03(+0.43%)
Jan 28, 2015 6.556 6.556 6.472 6.504 111,939 -0.00(-0.06%)
Jan 27, 2015 6.492 6.516 6.464 6.508 90,797 +0.00(+0.00%)
Jan 26, 2015 6.540 6.540 6.492 6.508 124,569 +0.00(+0.06%)
Jan 23, 2015 6.484 6.536 6.460 6.504 146,030 +0.04(+0.62%)
Jan 22, 2015 6.524 6.524 6.444 6.464 87,810 -0.02(-0.25%)
Jan 21, 2015 6.476 6.540 6.452 6.480 181,556 +0.02(+0.37%)
Jan 20, 2015 6.492 6.492 6.428 6.456 226,517 +0.01(+0.19%)
Jan 16, 2015 6.373 6.444 6.373 6.444 109,299 +0.05(+0.81%)
Jan 15, 2015 6.460 6.480 6.392 6.392 117,698 -0.03(-0.50%)
Jan 14, 2015 6.400 6.472 6.400 6.424 224,237 -0.02(-0.25%)
Jan 13, 2015 6.544 6.544 6.436 6.440 190,086 -0.08(-1.22%)
Jan 12, 2015 6.524 6.563 6.504 6.520 128,216 -0.00(-0.06%)
Jan 09, 2015 6.504 6.536 6.500 6.524 220,668 +0.03(+0.49%)
Jan 08, 2015 6.412 6.524 6.412 6.492 263,990 +0.10(+1.52%)
Jan 07, 2015 6.387 6.434 6.367 6.394 174,055 +0.02(+0.31%)
Jan 06, 2015 6.410 6.410 6.345 6.375 130,004 +0.00(+0.00%)
Jan 05, 2015 6.363 6.398 6.347 6.375 196,008 -0.02(-0.37%)
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.