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 (%)
Feb 27, 2015 6.627 6.679 6.615 6.667 72,315 +0.05(+0.78%)
Feb 26, 2015 6.710 6.710 6.611 6.615 75,592 -0.06(-0.89%)
Feb 25, 2015 6.639 6.691 6.615 6.675 181,212 +0.07(+1.02%)
Feb 24, 2015 6.643 6.647 6.563 6.607 169,908 -0.01(-0.12%)
Feb 23, 2015 6.551 6.627 6.520 6.615 201,446 +0.07(+1.03%)
Feb 20, 2015 6.532 6.559 6.480 6.548 153,468 +0.04(+0.61%)
Feb 19, 2015 6.528 6.528 6.480 6.508 171,074 +0.00(+0.06%)
Feb 18, 2015 6.496 6.532 6.496 6.504 80,634 +0.00(+0.00%)
Feb 17, 2015 6.579 6.579 6.504 6.504 120,661 -0.03(-0.49%)
Feb 13, 2015 6.599 6.536 6.536 6.536 143,216 -0.03(-0.42%)
Feb 12, 2015 6.544 6.583 6.520 6.563 149,528 +0.01(+0.12%)
Feb 11, 2015 6.508 6.555 6.508 6.555 79,997 +0.00(+0.06%)
Feb 10, 2015 6.548 6.551 6.518 6.551 101,142 +0.06(+0.86%)
Feb 09, 2015 6.488 6.516 6.488 6.496 82,725 +0.01(+0.12%)
Feb 06, 2015 6.512 6.524 6.476 6.488 94,336 -0.03(-0.49%)
Feb 05, 2015 6.500 6.555 6.500 6.520 52,204 +0.03(+0.52%)
Feb 04, 2015 6.466 6.525 6.466 6.486 131,682 +0.00(+0.00%)
Feb 03, 2015 6.474 6.494 6.447 6.486 189,374 +0.04(+0.55%)
Feb 02, 2015 6.478 6.498 6.447 6.450 88,553 +0.01(+0.12%)
Jan 30, 2015 6.419 6.494 6.419 6.443 175,486 -0.03(-0.49%)
Jan 29, 2015 6.482 6.490 6.423 6.474 84,046 +0.03(+0.43%)
Jan 28, 2015 6.498 6.498 6.415 6.447 112,934 -0.00(-0.06%)
Jan 27, 2015 6.435 6.458 6.407 6.450 91,604 +0.00(+0.00%)
Jan 26, 2015 6.482 6.482 6.435 6.450 125,676 +0.00(+0.06%)
Jan 23, 2015 6.427 6.478 6.404 6.447 147,328 +0.04(+0.62%)
Jan 22, 2015 6.466 6.466 6.387 6.407 88,591 -0.02(-0.25%)
Jan 21, 2015 6.419 6.482 6.395 6.423 183,170 +0.02(+0.37%)
Jan 20, 2015 6.435 6.435 6.372 6.399 228,531 +0.01(+0.19%)
Jan 16, 2015 6.316 6.387 6.316 6.387 110,271 +0.05(+0.81%)
Jan 15, 2015 6.403 6.423 6.336 6.336 118,744 -0.03(-0.50%)
Jan 14, 2015 6.344 6.415 6.344 6.368 226,231 -0.02(-0.25%)
Jan 13, 2015 6.486 6.486 6.379 6.383 191,776 -0.08(-1.22%)
Jan 12, 2015 6.466 6.506 6.447 6.462 129,356 -0.00(-0.06%)
Jan 09, 2015 6.447 6.478 6.443 6.466 222,630 +0.03(+0.49%)
Jan 08, 2015 6.356 6.466 6.356 6.435 266,337 +0.10(+1.52%)
Jan 07, 2015 6.330 6.377 6.311 6.338 175,603 +0.02(+0.31%)
Jan 06, 2015 6.354 6.354 6.290 6.319 131,160 +0.00(+0.00%)
Jan 05, 2015 6.307 6.342 6.291 6.319 197,750 -0.02(-0.37%)
Jan 02, 2015 6.354 6.431 6.322 6.342 138,209 +0.01(+0.19%)
Dec 31, 2014 6.279 6.330 6.330 6.330 386,975 +0.06(+1.00%)
Dec 30, 2014 6.322 6.365 6.252 6.268 660,439 -0.09(-1.35%)
Dec 29, 2014 6.397 6.471 6.303 6.354 519,221 -0.03(-0.49%)
Dec 26, 2014 6.385 6.409 6.369 6.385 206,157 +0.05(+0.73%)
Dec 24, 2014 6.276 6.338 6.338 6.338 250,210 +0.04(+0.62%)
Dec 23, 2014 6.354 6.354 6.262 6.300 367,759 +0.00(+0.00%)
Dec 22, 2014 6.366 6.366 6.276 6.300 196,520 -0.03(-0.55%)
Dec 19, 2014 6.280 6.358 6.242 6.335 294,522 +0.07(+1.05%)
Dec 18, 2014 6.234 6.350 6.234 6.269 286,562 +0.07(+1.18%)
Dec 17, 2014 6.052 6.257 6.052 6.196 311,594 +0.14(+2.25%)
Dec 16, 2014 6.086 6.121 5.962 6.059 531,518 -0.05(-0.82%)
Dec 15, 2014 6.168 6.176 6.052 6.110 281,096 -0.01(-0.19%)
Dec 12, 2014 6.145 6.191 6.083 6.121 341,982 -0.07(-1.13%)
Dec 11, 2014 6.211 6.280 6.164 6.191 227,017 -0.03(-0.47%)
Dec 10, 2014 6.382 6.413 6.220 6.220 249,297 -0.14(-2.24%)
Dec 09, 2014 6.355 6.416 6.316 6.363 157,253 -0.00(-0.06%)
Dec 08, 2014 6.416 6.451 6.366 6.366 151,402 -0.05(-0.78%)
Dec 05, 2014 6.470 6.493 6.397 6.416 190,879 -0.08(-1.18%)
Dec 04, 2014 6.463 6.513 6.448 6.493 118,870 +0.02(+0.30%)
Dec 03, 2014 6.543 6.566 6.470 6.474 148,129 -0.05(-0.77%)
Dec 02, 2014 6.536 6.586 6.513 6.524 130,251 -0.03(-0.53%)
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.