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

KKR Income Opportunities Fund (NY: KIO )

13.42 +0.02 (+0.15%)
Official Closing Price Updated: 6:30 PM EDT, May 14, 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 (%)
Oct 30, 2015 6.272 6.297 6.259 6.276 111,840 +0.01(+0.20%)
Oct 29, 2015 6.242 6.272 6.229 6.263 41,474 +0.01(+0.14%)
Oct 28, 2015 6.272 6.285 6.234 6.255 79,780 -0.02(-0.27%)
Oct 27, 2015 6.255 6.285 6.242 6.272 107,967 +0.00(+0.07%)
Oct 26, 2015 6.301 6.310 6.238 6.268 128,147 -0.03(-0.54%)
Oct 23, 2015 6.340 6.340 6.285 6.301 91,525 -0.03(-0.40%)
Oct 22, 2015 6.335 6.335 6.297 6.327 243,053 +0.00(+0.07%)
Oct 21, 2015 6.335 6.335 6.297 6.323 41,982 +0.01(+0.13%)
Oct 20, 2015 6.310 6.318 6.280 6.314 49,524 +0.01(+0.13%)
Oct 19, 2015 6.268 6.314 6.255 6.306 52,627 +0.03(+0.47%)
Oct 16, 2015 6.242 6.285 6.187 6.276 80,389 +0.05(+0.75%)
Oct 15, 2015 6.213 6.229 6.170 6.229 92,465 +0.03(+0.41%)
Oct 14, 2015 6.229 6.246 6.170 6.204 229,808 -0.04(-0.68%)
Oct 13, 2015 6.285 6.293 6.221 6.246 91,931 -0.05(-0.74%)
Oct 12, 2015 6.310 6.327 6.273 6.293 49,604 -0.03(-0.47%)
Oct 09, 2015 6.225 6.323 6.213 6.323 133,581 +0.07(+1.08%)
Oct 08, 2015 6.153 6.255 6.136 6.255 162,378 +0.12(+1.97%)
Oct 07, 2015 6.122 6.143 6.105 6.134 62,715 +0.05(+0.83%)
Oct 06, 2015 6.071 6.096 6.063 6.084 139,423 -0.00(-0.07%)
Oct 05, 2015 6.109 6.109 6.071 6.088 125,905 -0.00(-0.07%)
Oct 02, 2015 6.000 6.092 5.912 6.092 307,828 +0.06(+1.04%)
Oct 01, 2015 6.092 6.092 6.021 6.029 122,627 -0.08(-1.37%)
Sep 30, 2015 6.101 6.113 6.046 6.113 136,463 +0.03(+0.48%)
Sep 29, 2015 6.050 6.113 6.000 6.084 132,700 +0.03(+0.42%)
Sep 28, 2015 6.134 6.134 6.004 6.059 109,833 -0.08(-1.23%)
Sep 25, 2015 6.176 6.185 6.134 6.134 87,068 -0.02(-0.34%)
Sep 24, 2015 6.159 6.159 6.122 6.155 81,983 -0.02(-0.39%)
Sep 23, 2015 6.155 6.197 6.147 6.179 69,782 +0.02(+0.39%)
Sep 22, 2015 6.155 6.155 6.126 6.155 58,809 -0.01(-0.14%)
Sep 21, 2015 6.185 6.185 6.126 6.164 64,675 +0.03(+0.55%)
Sep 18, 2015 6.113 6.189 6.113 6.130 68,357 +0.01(+0.21%)
Sep 17, 2015 6.096 6.134 6.086 6.117 60,148 +0.02(+0.34%)
Sep 16, 2015 6.138 6.138 6.092 6.096 70,670 -0.03(-0.48%)
Sep 15, 2015 6.122 6.143 6.029 6.126 200,486 -0.01(-0.21%)
Sep 14, 2015 6.201 6.206 6.113 6.138 88,219 -0.05(-0.75%)
Sep 11, 2015 6.159 6.185 6.130 6.185 71,647 +0.04(+0.61%)
Sep 10, 2015 6.201 6.210 6.134 6.147 182,687 -0.04(-0.63%)
Sep 09, 2015 6.178 6.207 6.170 6.185 93,653 +0.02(+0.25%)
Sep 08, 2015 6.191 6.207 6.153 6.170 69,175 -0.02(-0.34%)
Sep 04, 2015 6.141 6.191 6.191 6.191 84,307 +0.05(+0.81%)
Sep 03, 2015 6.162 6.183 6.137 6.141 120,529 -0.02(-0.34%)
Sep 02, 2015 6.158 6.166 6.120 6.162 58,842 +0.05(+0.75%)
Sep 01, 2015 6.078 6.153 6.078 6.116 142,939 +0.01(+0.20%)
Aug 31, 2015 6.103 6.141 6.087 6.103 185,717 +0.02(+0.27%)
Aug 28, 2015 6.103 6.120 6.078 6.087 115,946 +0.01(+0.14%)
Aug 27, 2015 6.049 6.133 6.045 6.078 119,918 +0.03(+0.48%)
Aug 26, 2015 6.066 6.087 5.974 6.049 170,931 +0.09(+1.47%)
Aug 25, 2015 6.108 6.108 5.954 5.962 188,912 +0.00(+0.07%)
Aug 24, 2015 5.933 5.991 5.454 5.958 269,816 -0.18(-2.98%)
Aug 21, 2015 6.241 6.241 6.049 6.141 222,601 -0.07(-1.21%)
Aug 20, 2015 6.245 6.252 6.166 6.216 174,087 -0.03(-0.47%)
Aug 19, 2015 6.266 6.295 6.195 6.245 137,357 -0.04(-0.60%)
Aug 18, 2015 6.245 6.291 6.216 6.282 126,774 +0.02(+0.33%)
Aug 17, 2015 6.287 6.324 6.262 6.262 74,001 -0.04(-0.59%)
Aug 14, 2015 6.387 6.399 6.282 6.299 168,113 -0.07(-1.11%)
Aug 13, 2015 6.399 6.399 6.366 6.370 58,249 -0.01(-0.16%)
Aug 12, 2015 6.318 6.380 6.294 6.380 162,988 +0.03(+0.52%)
Aug 11, 2015 6.339 6.368 6.294 6.347 126,391 -0.03(-0.52%)
Aug 10, 2015 6.409 6.409 6.372 6.380 66,838 -0.03(-0.45%)
Aug 07, 2015 6.413 6.413 6.380 6.409 157,515 +0.02(+0.27%)
Aug 06, 2015 6.409 6.409 6.360 6.392 94,957 -0.03(-0.47%)
Aug 05, 2015 6.422 6.459 6.422 6.422 67,131 +0.01(+0.13%)
Aug 04, 2015 6.389 6.450 6.384 6.413 69,693 +0.02(+0.26%)
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.