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

KKR Income Opportunities Fund (NY: KIO )

13.44 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2015 6.362 6.375 6.350 6.350 50,629 -0.00(-0.06%)
Jul 30, 2015 6.375 6.387 6.350 6.354 86,510 -0.03(-0.52%)
Jul 29, 2015 6.304 6.387 6.304 6.387 118,390 +0.09(+1.38%)
Jul 28, 2015 6.280 6.333 6.263 6.300 119,666 +0.04(+0.59%)
Jul 27, 2015 6.271 6.337 6.252 6.263 122,089 -0.02(-0.39%)
Jul 24, 2015 6.408 6.408 6.276 6.288 275,764 -0.10(-1.55%)
Jul 23, 2015 6.465 6.465 6.383 6.387 175,501 -0.06(-0.87%)
Jul 22, 2015 6.482 6.498 6.441 6.443 146,266 -0.06(-0.86%)
Jul 21, 2015 6.498 6.507 6.461 6.498 149,243 -0.00(-0.06%)
Jul 20, 2015 6.503 6.515 6.465 6.503 276,339 +0.06(+0.96%)
Jul 17, 2015 6.461 6.490 6.432 6.441 119,083 -0.02(-0.32%)
Jul 16, 2015 6.445 6.461 6.424 6.461 91,742 +0.02(+0.26%)
Jul 15, 2015 6.391 6.449 6.375 6.445 114,168 +0.05(+0.77%)
Jul 14, 2015 6.424 6.441 6.379 6.395 96,264 -0.02(-0.32%)
Jul 13, 2015 6.449 6.457 6.416 6.416 67,281 +0.00(+0.00%)
Jul 10, 2015 6.441 6.461 6.416 6.416 74,068 +0.02(+0.26%)
Jul 09, 2015 6.465 6.465 6.399 6.399 111,196 -0.01(-0.10%)
Jul 08, 2015 6.430 6.471 6.381 6.406 62,432 -0.05(-0.76%)
Jul 07, 2015 6.496 6.504 6.434 6.455 75,243 -0.02(-0.32%)
Jul 06, 2015 6.496 6.508 6.471 6.475 41,219 -0.04(-0.63%)
Jul 02, 2015 6.475 6.516 6.516 6.516 88,142 +0.04(+0.63%)
Jul 01, 2015 6.459 6.475 6.430 6.475 84,443 +0.02(+0.32%)
Jun 30, 2015 6.373 6.455 6.348 6.455 170,613 +0.12(+1.94%)
Jun 29, 2015 6.389 6.426 6.299 6.332 181,032 -0.08(-1.21%)
Jun 26, 2015 6.487 6.492 6.381 6.410 156,620 -0.07(-1.01%)
Jun 25, 2015 6.492 6.516 6.463 6.475 146,624 -0.06(-0.94%)
Jun 24, 2015 6.524 6.565 6.512 6.537 103,324 +0.02(+0.31%)
Jun 23, 2015 6.492 6.516 6.459 6.516 107,983 +0.02(+0.31%)
Jun 22, 2015 6.492 6.528 6.488 6.496 90,401 +0.02(+0.32%)
Jun 19, 2015 6.479 6.496 6.451 6.475 56,040 -0.00(-0.01%)
Jun 18, 2015 6.479 6.490 6.467 6.476 72,682 +0.00(+0.01%)
Jun 17, 2015 6.475 6.508 6.454 6.475 94,097 +0.01(+0.13%)
Jun 16, 2015 6.487 6.487 6.434 6.467 192,219 -0.02(-0.25%)
Jun 15, 2015 6.508 6.508 6.426 6.483 202,010 -0.03(-0.44%)
Jun 12, 2015 6.528 6.544 6.475 6.512 131,967 -0.01(-0.19%)
Jun 11, 2015 6.557 6.565 6.509 6.524 112,219 +0.01(+0.22%)
Jun 10, 2015 6.530 6.543 6.506 6.510 89,869 -0.02(-0.25%)
Jun 09, 2015 6.559 6.561 6.522 6.526 79,135 -0.02(-0.37%)
Jun 08, 2015 6.551 6.599 6.547 6.551 74,390 -0.00(-0.06%)
Jun 05, 2015 6.591 6.591 6.518 6.555 91,245 -0.02(-0.31%)
Jun 04, 2015 6.583 6.624 6.575 6.575 78,023 -0.01(-0.19%)
Jun 03, 2015 6.620 6.620 6.551 6.587 123,951 -0.03(-0.49%)
Jun 02, 2015 6.603 6.620 6.587 6.620 93,954 +0.01(+0.18%)
Jun 01, 2015 6.648 6.648 6.595 6.608 54,394 +0.00(+0.06%)
May 29, 2015 6.624 6.624 6.583 6.603 86,670 -0.00(-0.06%)
May 28, 2015 6.620 6.624 6.591 6.608 42,045 -0.01(-0.18%)
May 27, 2015 6.608 6.628 6.587 6.620 149,377 +0.03(+0.43%)
May 26, 2015 6.591 6.603 6.575 6.591 88,122 -0.01(-0.12%)
May 22, 2015 6.620 6.599 6.599 6.599 94,988 -0.02(-0.25%)
May 21, 2015 6.599 6.624 6.599 6.616 106,418 +0.00(+0.03%)
May 20, 2015 6.616 6.620 6.603 6.614 63,351 -0.00(-0.03%)
May 19, 2015 6.628 6.628 6.595 6.616 158,775 +0.00(+0.06%)
May 18, 2015 6.616 6.632 6.599 6.612 104,575 +0.00(+0.00%)
May 15, 2015 6.616 6.616 6.599 6.612 119,237 +0.01(+0.12%)
May 14, 2015 6.620 6.620 6.595 6.603 146,436 +0.00(+0.03%)
May 13, 2015 6.654 6.654 6.597 6.601 97,928 -0.04(-0.55%)
May 12, 2015 6.690 6.690 6.634 6.638 82,977 -0.06(-0.84%)
May 11, 2015 6.730 6.730 6.682 6.694 150,405 -0.02(-0.30%)
May 08, 2015 6.714 6.714 6.670 6.714 84,480 +0.04(+0.54%)
May 07, 2015 6.614 6.682 6.614 6.678 83,580 +0.03(+0.42%)
May 06, 2015 6.638 6.654 6.597 6.650 118,986 +0.00(+0.00%)
May 05, 2015 6.654 6.654 6.618 6.650 99,582 -0.00(-0.06%)
May 04, 2015 6.662 6.662 6.635 6.654 107,128 +0.00(+0.00%)
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.