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

KKR Income Opportunities Fund (NY: KIO )

13.46 +0.02 (+0.15%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 20, 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 (%)
Jul 29, 2016 7.232 7.292 7.177 7.292 145,183 +0.07(+0.95%)
Jul 28, 2016 7.260 7.260 7.173 7.223 50,779 +0.00(+0.00%)
Jul 27, 2016 7.209 7.246 7.200 7.223 42,523 -0.02(-0.27%)
Jul 26, 2016 7.241 7.260 7.168 7.243 112,557 +0.00(+0.02%)
Jul 25, 2016 7.283 7.365 7.210 7.241 86,503 +0.00(+0.06%)
Jul 22, 2016 7.223 7.237 7.173 7.237 55,972 +0.04(+0.57%)
Jul 21, 2016 7.177 7.214 7.165 7.196 109,712 +0.04(+0.58%)
Jul 20, 2016 7.122 7.194 7.090 7.154 169,324 +0.06(+0.84%)
Jul 19, 2016 7.173 7.228 7.086 7.095 151,205 -0.04(-0.51%)
Jul 18, 2016 7.173 7.173 7.100 7.131 98,360 +0.05(+0.71%)
Jul 15, 2016 7.017 7.090 7.017 7.081 106,983 +0.08(+1.11%)
Jul 14, 2016 7.141 7.141 6.985 7.003 121,553 -0.00(-0.03%)
Jul 13, 2016 6.992 7.028 6.974 7.005 105,979 +0.01(+0.13%)
Jul 12, 2016 6.987 7.014 6.978 6.996 166,564 +0.05(+0.65%)
Jul 11, 2016 7.001 7.001 6.942 6.951 52,224 -0.04(-0.52%)
Jul 08, 2016 7.019 6.951 6.951 6.987 66,867 +0.04(+0.52%)
Jul 07, 2016 6.933 6.964 6.854 6.951 278,410 +0.06(+0.92%)
Jul 06, 2016 6.874 6.919 6.814 6.887 80,640 +0.04(+0.53%)
Jul 05, 2016 6.874 6.901 6.824 6.851 119,166 -0.07(-1.05%)
Jul 01, 2016 6.878 6.924 6.924 6.924 102,948 +0.08(+1.13%)
Jun 30, 2016 6.842 6.846 6.814 6.846 98,075 +0.05(+0.67%)
Jun 29, 2016 6.828 6.846 6.778 6.801 199,039 +0.01(+0.13%)
Jun 28, 2016 6.819 6.824 6.751 6.792 195,920 +0.03(+0.47%)
Jun 27, 2016 6.892 6.892 6.733 6.760 132,957 -0.13(-1.91%)
Jun 24, 2016 6.946 7.028 6.851 6.892 97,107 -0.13(-1.81%)
Jun 23, 2016 7.001 7.014 6.964 7.019 165,200 +0.07(+0.98%)
Jun 22, 2016 6.955 6.972 6.919 6.951 112,292 +0.04(+0.53%)
Jun 21, 2016 6.910 6.951 6.878 6.914 86,709 +0.00(+0.07%)
Jun 20, 2016 7.042 7.042 6.896 6.910 82,714 -0.05(-0.78%)
Jun 17, 2016 6.828 6.964 6.828 6.964 83,590 +0.17(+2.47%)
Jun 16, 2016 6.805 6.828 6.792 6.796 102,066 -0.05(-0.73%)
Jun 15, 2016 6.851 6.887 6.819 6.846 63,178 +0.03(+0.40%)
Jun 14, 2016 6.892 6.910 6.814 6.819 478,383 -0.08(-1.12%)
Jun 13, 2016 6.878 6.945 6.855 6.896 190,042 +0.02(+0.26%)
Jun 10, 2016 6.901 6.942 6.860 6.878 108,236 -0.04(-0.53%)
Jun 09, 2016 6.937 6.937 6.869 6.914 117,110 +0.03(+0.43%)
Jun 08, 2016 6.849 6.889 6.847 6.885 119,640 +0.06(+0.86%)
Jun 07, 2016 6.858 6.876 6.799 6.826 139,676 -0.01(-0.13%)
Jun 06, 2016 6.772 6.853 6.772 6.835 206,400 +0.05(+0.80%)
Jun 03, 2016 6.745 6.826 6.743 6.781 156,016 -0.01(-0.20%)
Jun 02, 2016 6.781 6.808 6.736 6.795 182,670 -0.00(-0.07%)
Jun 01, 2016 6.772 6.844 6.754 6.799 194,722 +0.05(+0.74%)
May 31, 2016 6.759 6.768 6.741 6.750 88,973 +0.03(+0.40%)
May 27, 2016 6.745 6.723 6.723 6.723 62,988 +0.00(+0.05%)
May 26, 2016 6.718 6.741 6.698 6.719 71,117 +0.01(+0.08%)
May 25, 2016 6.668 6.714 6.668 6.714 100,566 +0.09(+1.29%)
May 24, 2016 6.659 6.687 6.623 6.628 76,227 -0.03(-0.41%)
May 23, 2016 6.637 6.664 6.628 6.655 104,376 +0.04(+0.61%)
May 20, 2016 6.637 6.646 6.587 6.614 57,605 +0.01(+0.14%)
May 19, 2016 6.641 6.641 6.581 6.605 93,174 -0.06(-0.88%)
May 18, 2016 6.628 6.691 6.565 6.664 77,819 +0.05(+0.68%)
May 17, 2016 6.614 6.623 6.547 6.619 65,576 +0.03(+0.48%)
May 16, 2016 6.628 6.677 6.565 6.587 158,360 +0.00(+0.07%)
May 13, 2016 6.569 6.596 6.551 6.583 87,611 +0.03(+0.48%)
May 12, 2016 6.601 6.601 6.533 6.551 161,622 -0.01(-0.17%)
May 11, 2016 6.571 6.571 6.536 6.563 76,528 +0.00(+0.00%)
May 10, 2016 6.580 6.589 6.520 6.563 113,209 +0.03(+0.48%)
May 09, 2016 6.576 6.607 6.518 6.531 63,589 -0.04(-0.68%)
May 06, 2016 6.621 6.621 6.527 6.576 119,795 -0.04(-0.67%)
May 05, 2016 6.603 6.643 6.567 6.621 103,490 +0.01(+0.20%)
May 04, 2016 6.607 6.607 6.576 6.607 82,176 -0.02(-0.34%)
May 03, 2016 6.585 6.643 6.554 6.630 44,331 +0.04(+0.68%)
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.