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

KKR Income Opportunities Fund (NY: KIO )

13.38 +0.06 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 29, 2016 5.766 5.766 5.710 5.710 137,519 -0.04(-0.76%)
Jan 28, 2016 5.723 5.801 5.688 5.753 152,328 +0.03(+0.46%)
Jan 27, 2016 5.653 5.727 5.640 5.727 61,198 +0.04(+0.77%)
Jan 26, 2016 5.649 5.705 5.631 5.684 132,736 +0.05(+0.93%)
Jan 25, 2016 5.627 5.705 5.605 5.631 154,228 +0.02(+0.39%)
Jan 22, 2016 5.636 5.666 5.566 5.610 172,891 +0.03(+0.55%)
Jan 21, 2016 5.588 5.601 5.505 5.579 254,235 +0.07(+1.26%)
Jan 20, 2016 5.401 5.510 5.379 5.510 224,832 -0.01(-0.24%)
Jan 19, 2016 5.727 5.727 5.484 5.523 243,031 -0.15(-2.61%)
Jan 15, 2016 5.727 5.671 5.671 5.671 229,038 -0.19(-3.26%)
Jan 14, 2016 5.862 5.884 5.775 5.862 238,367 +0.00(+0.07%)
Jan 13, 2016 5.979 5.979 5.845 5.858 235,663 -0.09(-1.50%)
Jan 12, 2016 5.973 5.973 5.878 5.947 109,968 -0.00(-0.07%)
Jan 11, 2016 5.934 5.951 5.869 5.951 128,993 +0.04(+0.66%)
Jan 08, 2016 5.947 5.968 5.908 5.912 82,817 -0.03(-0.58%)
Jan 07, 2016 5.929 5.981 5.929 5.947 100,122 -0.03(-0.58%)
Jan 06, 2016 5.955 6.018 5.955 5.981 60,658 -0.03(-0.43%)
Jan 05, 2016 5.981 6.007 5.960 6.007 39,763 +0.06(+1.01%)
Jan 04, 2016 5.917 5.955 5.908 5.947 111,156 -0.03(-0.50%)
Dec 31, 2015 5.968 5.977 5.977 5.977 176,133 +0.01(+0.14%)
Dec 30, 2015 5.986 5.986 5.949 5.968 121,724 -0.02(-0.29%)
Dec 29, 2015 5.968 6.020 5.951 5.986 229,660 +0.03(+0.43%)
Dec 28, 2015 6.024 6.024 5.947 5.960 115,269 -0.07(-1.14%)
Dec 24, 2015 6.067 6.029 6.029 6.029 335,095 -0.02(-0.29%)
Dec 23, 2015 6.007 6.059 6.007 6.046 340,776 +0.05(+0.79%)
Dec 22, 2015 5.973 6.003 5.953 5.998 204,517 +0.03(+0.43%)
Dec 21, 2015 6.007 6.011 5.934 5.973 146,778 +0.01(+0.17%)
Dec 18, 2015 5.917 5.981 5.917 5.962 172,348 +0.02(+0.34%)
Dec 17, 2015 5.925 5.973 5.897 5.942 205,863 +0.02(+0.29%)
Dec 16, 2015 5.817 5.925 5.813 5.925 238,634 +0.12(+2.00%)
Dec 15, 2015 5.740 5.826 5.740 5.809 243,022 +0.09(+1.58%)
Dec 14, 2015 5.817 5.817 5.699 5.718 235,311 -0.11(-1.92%)
Dec 11, 2015 5.955 5.955 5.800 5.830 338,903 -0.16(-2.59%)
Dec 10, 2015 6.033 6.037 5.973 5.986 163,122 -0.03(-0.47%)
Dec 09, 2015 6.014 6.068 6.005 6.014 102,255 +0.00(+0.00%)
Dec 08, 2015 6.001 6.031 5.980 6.014 156,095 -0.01(-0.14%)
Dec 07, 2015 6.073 6.073 5.979 6.022 281,758 -0.05(-0.84%)
Dec 04, 2015 6.120 6.142 6.056 6.073 118,952 -0.04(-0.63%)
Dec 03, 2015 6.133 6.137 6.082 6.112 124,599 -0.03(-0.42%)
Dec 02, 2015 6.125 6.137 6.103 6.137 165,398 +0.00(+0.00%)
Dec 01, 2015 6.142 6.163 6.116 6.137 235,314 +0.00(+0.07%)
Nov 30, 2015 6.129 6.163 6.107 6.133 295,511 +0.03(+0.42%)
Nov 27, 2015 6.082 6.116 6.065 6.107 57,968 +0.03(+0.50%)
Nov 25, 2015 6.095 6.077 6.077 6.077 95,294 -0.01(-0.14%)
Nov 24, 2015 6.090 6.103 6.069 6.086 62,997 -0.01(-0.21%)
Nov 23, 2015 6.103 6.103 6.090 6.099 100,630 +0.01(+0.14%)
Nov 20, 2015 6.129 6.129 6.090 6.090 115,327 -0.03(-0.49%)
Nov 19, 2015 6.129 6.129 6.065 6.120 131,871 -0.00(-0.07%)
Nov 18, 2015 6.112 6.135 6.107 6.125 101,082 +0.02(+0.28%)
Nov 17, 2015 6.133 6.133 6.090 6.107 128,631 -0.02(-0.35%)
Nov 16, 2015 6.142 6.159 6.095 6.129 120,942 -0.00(-0.07%)
Nov 13, 2015 6.150 6.182 6.133 6.133 97,205 -0.05(-0.83%)
Nov 12, 2015 6.248 6.248 6.176 6.184 108,343 -0.08(-1.26%)
Nov 11, 2015 6.289 6.289 6.238 6.263 128,657 -0.01(-0.20%)
Nov 10, 2015 6.255 6.280 6.221 6.276 96,767 +0.00(+0.07%)
Nov 09, 2015 6.297 6.346 6.255 6.272 181,091 -0.04(-0.60%)
Nov 06, 2015 6.318 6.318 6.277 6.310 86,831 -0.02(-0.27%)
Nov 05, 2015 6.301 6.340 6.268 6.327 103,929 +0.03(+0.40%)
Nov 04, 2015 6.318 6.318 6.280 6.301 87,733 -0.01(-0.14%)
Nov 03, 2015 6.297 6.318 6.297 6.310 181,589 +0.00(+0.07%)
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.