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

KKR Income Opportunities Fund (NY: KIO )

13.40 +0.02 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 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%)
Sep 01, 2016 7.398 7.424 7.329 7.375 153,842 -0.01(-0.13%)
Aug 31, 2016 7.394 7.412 7.347 7.384 174,017 +0.04(+0.50%)
Aug 30, 2016 7.361 7.364 7.301 7.347 164,987 +0.00(+0.06%)
Aug 29, 2016 7.329 7.362 7.320 7.343 129,697 +0.02(+0.25%)
Aug 26, 2016 7.343 7.366 7.301 7.324 146,259 -0.01(-0.19%)
Aug 25, 2016 7.329 7.347 7.324 7.338 103,248 +0.00(+0.00%)
Aug 24, 2016 7.329 7.338 7.287 7.338 162,141 +0.02(+0.32%)
Aug 23, 2016 7.320 7.343 7.273 7.315 198,280 +0.02(+0.32%)
Aug 22, 2016 7.320 7.320 7.260 7.292 99,513 -0.03(-0.38%)
Aug 19, 2016 7.329 7.329 7.306 7.320 65,756 -0.01(-0.13%)
Aug 18, 2016 7.315 7.333 7.306 7.329 205,504 +0.02(+0.25%)
Aug 17, 2016 7.343 7.343 7.292 7.310 81,251 -0.02(-0.25%)
Aug 16, 2016 7.310 7.329 7.283 7.329 95,750 +0.03(+0.38%)
Aug 15, 2016 7.310 7.329 7.283 7.301 171,712 -0.01(-0.13%)
Aug 12, 2016 7.260 7.324 7.260 7.310 128,464 +0.06(+0.83%)
Aug 11, 2016 7.260 7.273 7.232 7.250 95,637 +0.03(+0.48%)
Aug 10, 2016 7.280 7.280 7.181 7.216 251,263 -0.01(-0.19%)
Aug 09, 2016 7.239 7.248 7.197 7.229 135,624 +0.02(+0.25%)
Aug 08, 2016 7.220 7.220 7.138 7.211 119,763 +0.00(+0.00%)
Aug 05, 2016 7.257 7.257 7.161 7.211 120,743 +0.00(+0.06%)
Aug 04, 2016 7.243 7.307 7.206 7.206 69,616 -0.02(-0.25%)
Aug 03, 2016 7.211 7.243 7.205 7.225 81,465 +0.04(+0.51%)
Aug 02, 2016 7.202 7.243 7.162 7.188 118,001 -0.03(-0.38%)
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.