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

KKR Income Opportunities Fund (NY: KIO )

13.32 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
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%)
May 01, 2015 6.654 6.654 6.642 6.654 106,875 +0.01(+0.12%)
Apr 30, 2015 6.650 6.654 6.634 6.646 54,463 -0.00(-0.06%)
Apr 29, 2015 6.630 6.658 6.614 6.650 133,681 +0.02(+0.37%)
Apr 28, 2015 6.614 6.650 6.614 6.626 85,534 +0.00(+0.00%)
Apr 27, 2015 6.650 6.658 6.605 6.626 122,378 -0.02(-0.24%)
Apr 24, 2015 6.638 6.650 6.622 6.642 60,868 +0.02(+0.25%)
Apr 23, 2015 6.642 6.646 6.614 6.625 137,307 +0.00(+0.05%)
Apr 22, 2015 6.646 6.646 6.601 6.622 145,296 -0.02(-0.24%)
Apr 21, 2015 6.622 6.638 6.609 6.638 66,641 +0.01(+0.12%)
Apr 20, 2015 6.622 6.639 6.602 6.630 104,048 +0.04(+0.55%)
Apr 17, 2015 6.614 6.630 6.577 6.593 61,634 -0.04(-0.55%)
Apr 16, 2015 6.694 6.694 6.614 6.630 75,255 -0.03(-0.39%)
Apr 15, 2015 6.648 6.656 6.628 6.656 78,224 +0.01(+0.18%)
Apr 14, 2015 6.644 6.672 6.628 6.644 77,165 +0.01(+0.12%)
Apr 13, 2015 6.644 6.664 6.624 6.636 117,926 +0.00(+0.00%)
Apr 10, 2015 6.636 6.656 6.624 6.636 84,008 +0.01(+0.18%)
Apr 09, 2015 6.624 6.648 6.612 6.624 90,232 +0.01(+0.12%)
Apr 08, 2015 6.696 6.720 6.616 6.616 152,798 -0.05(-0.72%)
Apr 07, 2015 6.612 6.664 6.609 6.664 89,215 +0.06(+0.97%)
Apr 06, 2015 6.624 6.636 6.590 6.600 121,524 -0.00(-0.06%)
Apr 02, 2015 6.656 6.604 6.604 6.604 107,687 -0.02(-0.36%)
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.