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, 2016 6.361 6.392 6.337 6.388 93,956 +0.03(+0.49%)
Mar 30, 2016 6.294 6.356 6.290 6.356 123,064 +0.09(+1.49%)
Mar 29, 2016 6.228 6.263 6.224 6.263 76,271 +0.03(+0.50%)
Mar 28, 2016 6.286 6.286 6.195 6.232 65,896 -0.01(-0.21%)
Mar 24, 2016 6.299 6.246 6.246 6.246 117,535 -0.06(-0.98%)
Mar 23, 2016 6.321 6.361 6.277 6.308 195,760 +0.00(+0.07%)
Mar 22, 2016 6.250 6.321 6.250 6.303 72,759 -0.00(-0.07%)
Mar 21, 2016 6.281 6.332 6.281 6.308 193,495 +0.01(+0.14%)
Mar 18, 2016 6.290 6.365 6.255 6.299 118,327 +0.02(+0.35%)
Mar 17, 2016 6.206 6.285 6.206 6.277 174,494 +0.08(+1.22%)
Mar 16, 2016 6.095 6.201 6.086 6.201 128,391 +0.11(+1.82%)
Mar 15, 2016 6.059 6.095 6.059 6.091 65,648 +0.00(+0.07%)
Mar 14, 2016 6.108 6.108 6.077 6.086 96,286 -0.02(-0.36%)
Mar 11, 2016 6.095 6.117 6.091 6.108 125,821 +0.04(+0.73%)
Mar 10, 2016 6.095 6.104 6.002 6.064 86,040 +0.02(+0.33%)
Mar 09, 2016 5.978 6.057 5.978 6.044 157,404 +0.04(+0.66%)
Mar 08, 2016 5.943 6.009 5.916 6.004 238,951 +0.08(+1.41%)
Mar 07, 2016 5.899 5.952 5.899 5.921 86,778 +0.03(+0.45%)
Mar 04, 2016 5.881 5.934 5.860 5.895 119,314 +0.04(+0.75%)
Mar 03, 2016 5.846 5.864 5.816 5.851 80,256 +0.03(+0.45%)
Mar 02, 2016 5.859 5.864 5.796 5.824 158,891 -0.03(-0.53%)
Mar 01, 2016 5.741 5.855 5.717 5.855 277,128 +0.14(+2.46%)
Feb 29, 2016 5.679 5.715 5.679 5.715 74,771 +0.07(+1.17%)
Feb 26, 2016 5.614 5.684 5.600 5.648 169,407 +0.07(+1.17%)
Feb 25, 2016 5.605 5.605 5.551 5.583 53,268 -0.01(-0.16%)
Feb 24, 2016 5.543 5.592 5.518 5.592 141,393 +0.05(+0.87%)
Feb 23, 2016 5.565 5.583 5.529 5.543 264,086 -0.01(-0.24%)
Feb 22, 2016 5.600 5.600 5.534 5.556 158,167 +0.02(+0.32%)
Feb 19, 2016 5.552 5.552 5.508 5.539 51,126 -0.01(-0.16%)
Feb 18, 2016 5.565 5.565 5.504 5.548 202,978 +0.03(+0.48%)
Feb 17, 2016 5.486 5.521 5.477 5.521 131,589 +0.07(+1.37%)
Feb 16, 2016 5.407 5.447 5.394 5.447 91,316 +0.05(+0.89%)
Feb 12, 2016 5.411 5.398 5.398 5.398 171,203 -0.01(-0.16%)
Feb 11, 2016 5.403 5.433 5.385 5.407 287,678 -0.04(-0.77%)
Feb 10, 2016 5.479 5.527 5.418 5.449 78,031 -0.00(-0.08%)
Feb 09, 2016 5.475 5.531 5.453 5.453 83,467 -0.07(-1.18%)
Feb 08, 2016 5.562 5.562 5.501 5.518 67,633 -0.05(-0.86%)
Feb 05, 2016 5.688 5.688 5.566 5.566 83,509 -0.09(-1.61%)
Feb 04, 2016 5.710 5.718 5.658 5.658 74,936 -0.04(-0.69%)
Feb 03, 2016 5.688 5.714 5.668 5.697 100,369 +0.03(+0.46%)
Feb 02, 2016 5.666 5.701 5.658 5.671 94,202 -0.03(-0.46%)
Feb 01, 2016 5.701 5.745 5.688 5.697 98,433 -0.01(-0.23%)
Jan 29, 2016 5.766 5.766 5.710 5.710 137,519 -0.04(-0.76%)
Jan 28, 2016 5.723 5.801 5.688 5.753 152,328 +0.03(+0.46%)
Jan 27, 2016 5.653 5.727 5.640 5.727 61,198 +0.04(+0.77%)
Jan 26, 2016 5.649 5.705 5.631 5.684 132,736 +0.05(+0.93%)
Jan 25, 2016 5.627 5.705 5.605 5.631 154,228 +0.02(+0.39%)
Jan 22, 2016 5.636 5.666 5.566 5.610 172,891 +0.03(+0.55%)
Jan 21, 2016 5.588 5.601 5.505 5.579 254,235 +0.07(+1.26%)
Jan 20, 2016 5.401 5.510 5.379 5.510 224,832 -0.01(-0.24%)
Jan 19, 2016 5.727 5.727 5.484 5.523 243,031 -0.15(-2.61%)
Jan 15, 2016 5.727 5.671 5.671 5.671 229,038 -0.19(-3.26%)
Jan 14, 2016 5.862 5.884 5.775 5.862 238,367 +0.00(+0.07%)
Jan 13, 2016 5.979 5.979 5.845 5.858 235,663 -0.09(-1.50%)
Jan 12, 2016 5.973 5.973 5.878 5.947 109,968 -0.00(-0.07%)
Jan 11, 2016 5.934 5.951 5.869 5.951 128,993 +0.04(+0.66%)
Jan 08, 2016 5.947 5.968 5.908 5.912 82,817 -0.03(-0.58%)
Jan 07, 2016 5.929 5.981 5.929 5.947 100,122 -0.03(-0.58%)
Jan 06, 2016 5.955 6.018 5.955 5.981 60,658 -0.03(-0.43%)
Jan 05, 2016 5.981 6.007 5.960 6.007 39,763 +0.06(+1.01%)
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.