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

KKR Income Opportunities Fund (NY: KIO )

13.45 +0.01 (+0.04%)
Streaming Delayed Price Updated: 11:27 AM 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 31, 2015 6.364 6.377 6.351 6.351 50,617 -0.00(-0.06%)
Jul 30, 2015 6.376 6.389 6.351 6.356 86,489 -0.03(-0.52%)
Jul 29, 2015 6.306 6.389 6.306 6.389 118,361 +0.09(+1.38%)
Jul 28, 2015 6.281 6.335 6.265 6.302 119,637 +0.04(+0.59%)
Jul 27, 2015 6.273 6.339 6.254 6.265 122,059 -0.02(-0.39%)
Jul 24, 2015 6.409 6.409 6.277 6.289 275,697 -0.10(-1.55%)
Jul 23, 2015 6.467 6.467 6.384 6.389 175,458 -0.06(-0.87%)
Jul 22, 2015 6.484 6.500 6.442 6.444 146,231 -0.06(-0.86%)
Jul 21, 2015 6.500 6.508 6.463 6.500 149,207 -0.00(-0.06%)
Jul 20, 2015 6.504 6.517 6.467 6.504 276,271 +0.06(+0.96%)
Jul 17, 2015 6.463 6.492 6.434 6.442 119,054 -0.02(-0.32%)
Jul 16, 2015 6.446 6.463 6.426 6.463 91,720 +0.02(+0.26%)
Jul 15, 2015 6.393 6.450 6.376 6.446 114,141 +0.05(+0.77%)
Jul 14, 2015 6.426 6.442 6.380 6.397 96,241 -0.02(-0.32%)
Jul 13, 2015 6.450 6.459 6.417 6.417 67,265 +0.00(+0.00%)
Jul 10, 2015 6.442 6.463 6.417 6.417 74,050 +0.02(+0.26%)
Jul 09, 2015 6.467 6.467 6.401 6.401 111,169 -0.01(-0.10%)
Jul 08, 2015 6.432 6.473 6.383 6.407 62,417 -0.05(-0.76%)
Jul 07, 2015 6.497 6.505 6.436 6.456 75,225 -0.02(-0.32%)
Jul 06, 2015 6.497 6.510 6.473 6.477 41,209 -0.04(-0.63%)
Jul 02, 2015 6.477 6.518 6.518 6.518 88,121 +0.04(+0.63%)
Jul 01, 2015 6.460 6.477 6.432 6.477 84,423 +0.02(+0.32%)
Jun 30, 2015 6.374 6.456 6.350 6.456 170,572 +0.12(+1.94%)
Jun 29, 2015 6.391 6.428 6.301 6.333 180,988 -0.08(-1.21%)
Jun 26, 2015 6.489 6.493 6.383 6.411 156,582 -0.07(-1.01%)
Jun 25, 2015 6.493 6.518 6.464 6.477 146,589 -0.06(-0.94%)
Jun 24, 2015 6.526 6.567 6.514 6.538 103,299 +0.02(+0.31%)
Jun 23, 2015 6.493 6.518 6.460 6.518 107,957 +0.02(+0.31%)
Jun 22, 2015 6.493 6.530 6.489 6.497 90,379 +0.02(+0.32%)
Jun 19, 2015 6.481 6.497 6.452 6.477 56,026 -0.00(-0.01%)
Jun 18, 2015 6.481 6.492 6.469 6.477 72,664 +0.00(+0.01%)
Jun 17, 2015 6.477 6.510 6.455 6.477 94,075 +0.01(+0.13%)
Jun 16, 2015 6.489 6.489 6.436 6.469 192,172 -0.02(-0.25%)
Jun 15, 2015 6.510 6.510 6.428 6.485 201,961 -0.03(-0.44%)
Jun 12, 2015 6.530 6.546 6.477 6.514 131,935 -0.01(-0.19%)
Jun 11, 2015 6.559 6.567 6.511 6.526 112,192 +0.01(+0.22%)
Jun 10, 2015 6.532 6.544 6.508 6.512 89,847 -0.02(-0.25%)
Jun 09, 2015 6.560 6.563 6.524 6.528 79,116 -0.02(-0.37%)
Jun 08, 2015 6.552 6.601 6.548 6.552 74,372 -0.00(-0.06%)
Jun 05, 2015 6.593 6.593 6.520 6.556 91,222 -0.02(-0.31%)
Jun 04, 2015 6.585 6.625 6.577 6.577 78,004 -0.01(-0.19%)
Jun 03, 2015 6.621 6.621 6.552 6.589 123,921 -0.03(-0.49%)
Jun 02, 2015 6.605 6.621 6.589 6.621 93,931 +0.01(+0.18%)
Jun 01, 2015 6.650 6.650 6.597 6.609 54,380 +0.00(+0.06%)
May 29, 2015 6.625 6.625 6.585 6.605 86,649 -0.00(-0.06%)
May 28, 2015 6.621 6.625 6.593 6.609 42,035 -0.01(-0.18%)
May 27, 2015 6.609 6.629 6.589 6.621 149,340 +0.03(+0.43%)
May 26, 2015 6.593 6.605 6.577 6.593 88,100 -0.01(-0.12%)
May 22, 2015 6.621 6.601 6.601 6.601 94,964 -0.02(-0.25%)
May 21, 2015 6.601 6.625 6.601 6.617 106,392 +0.00(+0.03%)
May 20, 2015 6.617 6.621 6.605 6.615 63,336 -0.00(-0.03%)
May 19, 2015 6.629 6.629 6.597 6.617 158,736 +0.00(+0.06%)
May 18, 2015 6.617 6.634 6.601 6.613 104,549 +0.00(+0.00%)
May 15, 2015 6.617 6.617 6.601 6.613 119,208 +0.01(+0.12%)
May 14, 2015 6.621 6.621 6.597 6.605 146,400 +0.00(+0.03%)
May 13, 2015 6.655 6.655 6.599 6.603 97,904 -0.04(-0.55%)
May 12, 2015 6.692 6.692 6.635 6.639 82,957 -0.06(-0.84%)
May 11, 2015 6.732 6.732 6.684 6.696 150,368 -0.02(-0.30%)
May 08, 2015 6.716 6.716 6.672 6.716 84,460 +0.04(+0.54%)
May 07, 2015 6.615 6.684 6.615 6.680 83,560 +0.03(+0.42%)
May 06, 2015 6.639 6.655 6.599 6.651 118,957 +0.00(+0.00%)
May 05, 2015 6.655 6.655 6.620 6.651 99,558 -0.00(-0.06%)
May 04, 2015 6.664 6.664 6.637 6.655 107,102 +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.