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 (%)
Mar 31, 2015 6.584 6.636 6.584 6.588 130,941 -0.01(-0.12%)
Mar 30, 2015 6.624 6.640 6.596 6.596 133,664 +0.00(+0.06%)
Mar 27, 2015 6.588 6.612 6.568 6.592 37,255 +0.00(+0.06%)
Mar 26, 2015 6.588 6.604 6.568 6.588 81,462 +0.00(+0.06%)
Mar 25, 2015 6.604 6.604 6.560 6.584 85,307 +0.00(+0.06%)
Mar 24, 2015 6.560 6.588 6.540 6.580 90,742 +0.02(+0.24%)
Mar 23, 2015 6.564 6.564 6.530 6.564 98,949 +0.00(+0.06%)
Mar 20, 2015 6.532 6.560 6.492 6.560 114,056 +0.05(+0.74%)
Mar 19, 2015 6.564 6.572 6.508 6.512 75,133 -0.06(-0.97%)
Mar 18, 2015 6.544 6.576 6.504 6.576 95,187 +0.04(+0.67%)
Mar 17, 2015 6.572 6.591 6.532 6.532 62,333 -0.07(-1.11%)
Mar 16, 2015 6.612 6.624 6.596 6.605 126,696 +0.02(+0.26%)
Mar 13, 2015 6.616 6.616 6.568 6.588 91,551 +0.02(+0.30%)
Mar 12, 2015 6.596 6.620 6.564 6.568 88,353 +0.01(+0.09%)
Mar 11, 2015 6.574 6.574 6.534 6.562 146,901 +0.01(+0.12%)
Mar 10, 2015 6.590 6.602 6.554 6.554 81,781 -0.04(-0.54%)
Mar 09, 2015 6.558 6.598 6.542 6.590 85,454 +0.06(+0.97%)
Mar 06, 2015 6.641 6.645 6.526 6.526 112,345 -0.13(-1.91%)
Mar 05, 2015 6.721 6.721 6.645 6.653 99,895 -0.06(-0.83%)
Mar 04, 2015 6.689 6.713 6.657 6.709 119,908 +0.05(+0.72%)
Mar 03, 2015 6.697 6.709 6.653 6.661 109,628 -0.06(-0.89%)
Mar 02, 2015 6.661 6.725 6.661 6.721 107,780 +0.06(+0.83%)
Feb 27, 2015 6.625 6.677 6.613 6.665 72,333 +0.05(+0.78%)
Feb 26, 2015 6.709 6.709 6.609 6.613 75,610 -0.06(-0.89%)
Feb 25, 2015 6.637 6.689 6.613 6.673 181,256 +0.07(+1.02%)
Feb 24, 2015 6.641 6.645 6.562 6.606 169,950 -0.01(-0.12%)
Feb 23, 2015 6.550 6.625 6.518 6.613 201,495 +0.07(+1.03%)
Feb 20, 2015 6.530 6.558 6.478 6.546 153,505 +0.04(+0.61%)
Feb 19, 2015 6.526 6.526 6.478 6.506 171,115 +0.00(+0.06%)
Feb 18, 2015 6.494 6.530 6.494 6.502 80,653 +0.00(+0.00%)
Feb 17, 2015 6.578 6.578 6.502 6.502 120,691 -0.03(-0.49%)
Feb 13, 2015 6.598 6.534 6.534 6.534 143,251 -0.03(-0.42%)
Feb 12, 2015 6.542 6.582 6.518 6.562 149,565 +0.01(+0.12%)
Feb 11, 2015 6.506 6.554 6.506 6.554 80,016 +0.00(+0.06%)
Feb 10, 2015 6.546 6.550 6.516 6.550 101,167 +0.06(+0.86%)
Feb 09, 2015 6.486 6.514 6.486 6.494 82,745 +0.01(+0.12%)
Feb 06, 2015 6.510 6.522 6.474 6.486 94,359 -0.03(-0.49%)
Feb 05, 2015 6.498 6.554 6.498 6.518 52,217 +0.03(+0.52%)
Feb 04, 2015 6.465 6.524 6.465 6.484 131,714 +0.00(+0.00%)
Feb 03, 2015 6.473 6.492 6.445 6.484 189,420 +0.04(+0.55%)
Feb 02, 2015 6.476 6.496 6.445 6.449 88,574 +0.01(+0.12%)
Jan 30, 2015 6.417 6.492 6.417 6.441 175,528 -0.03(-0.49%)
Jan 29, 2015 6.480 6.488 6.421 6.473 84,066 +0.03(+0.43%)
Jan 28, 2015 6.496 6.496 6.413 6.445 112,961 -0.00(-0.06%)
Jan 27, 2015 6.433 6.457 6.406 6.449 91,626 +0.00(+0.00%)
Jan 26, 2015 6.480 6.480 6.433 6.449 125,707 +0.00(+0.06%)
Jan 23, 2015 6.425 6.476 6.402 6.445 147,364 +0.04(+0.62%)
Jan 22, 2015 6.465 6.465 6.386 6.406 88,612 -0.02(-0.25%)
Jan 21, 2015 6.417 6.480 6.394 6.421 183,215 +0.02(+0.37%)
Jan 20, 2015 6.433 6.433 6.370 6.398 228,587 +0.01(+0.19%)
Jan 16, 2015 6.315 6.386 6.315 6.386 110,298 +0.05(+0.81%)
Jan 15, 2015 6.402 6.421 6.335 6.335 118,773 -0.03(-0.50%)
Jan 14, 2015 6.342 6.413 6.342 6.366 226,286 -0.02(-0.25%)
Jan 13, 2015 6.484 6.484 6.378 6.382 191,823 -0.08(-1.22%)
Jan 12, 2015 6.465 6.504 6.445 6.461 129,388 -0.00(-0.06%)
Jan 09, 2015 6.445 6.476 6.441 6.465 222,684 +0.03(+0.49%)
Jan 08, 2015 6.354 6.465 6.354 6.433 266,402 +0.10(+1.52%)
Jan 07, 2015 6.329 6.376 6.309 6.337 175,646 +0.02(+0.31%)
Jan 06, 2015 6.352 6.352 6.288 6.317 131,191 +0.00(+0.00%)
Jan 05, 2015 6.305 6.340 6.290 6.317 197,798 -0.02(-0.37%)
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.