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

KKR Income Opportunities Fund (NY: KIO )

13.59 +0.02 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 6.247 6.277 6.223 6.273 95,674 +0.03(+0.49%)
Mar 30, 2016 6.181 6.242 6.177 6.242 125,315 +0.09(+1.49%)
Mar 29, 2016 6.116 6.151 6.112 6.151 77,666 +0.03(+0.50%)
Mar 28, 2016 6.173 6.173 6.083 6.120 67,101 -0.01(-0.21%)
Mar 24, 2016 6.186 6.133 6.133 6.133 119,685 -0.06(-0.98%)
Mar 23, 2016 6.207 6.247 6.164 6.194 199,341 +0.00(+0.07%)
Mar 22, 2016 6.138 6.207 6.138 6.190 74,090 -0.00(-0.07%)
Mar 21, 2016 6.168 6.218 6.168 6.194 197,035 +0.01(+0.14%)
Mar 18, 2016 6.177 6.251 6.142 6.186 120,491 +0.02(+0.35%)
Mar 17, 2016 6.094 6.172 6.094 6.164 177,685 +0.07(+1.22%)
Mar 16, 2016 5.985 6.090 5.977 6.090 130,739 +0.11(+1.82%)
Mar 15, 2016 5.951 5.985 5.951 5.981 66,849 +0.00(+0.07%)
Mar 14, 2016 5.999 5.999 5.968 5.977 98,047 -0.02(-0.36%)
Mar 11, 2016 5.985 6.007 5.981 5.999 128,123 +0.04(+0.73%)
Mar 10, 2016 5.985 5.994 5.894 5.955 87,613 +0.02(+0.33%)
Mar 09, 2016 5.871 5.948 5.871 5.935 160,283 +0.04(+0.66%)
Mar 08, 2016 5.836 5.901 5.809 5.897 243,322 +0.08(+1.41%)
Mar 07, 2016 5.793 5.845 5.793 5.815 88,366 +0.03(+0.45%)
Mar 04, 2016 5.776 5.828 5.754 5.789 121,496 +0.04(+0.75%)
Mar 03, 2016 5.741 5.759 5.711 5.746 81,724 +0.03(+0.45%)
Mar 02, 2016 5.754 5.759 5.692 5.720 161,797 -0.03(-0.53%)
Mar 01, 2016 5.638 5.750 5.614 5.750 282,197 +0.14(+2.46%)
Feb 29, 2016 5.577 5.612 5.577 5.612 76,139 +0.07(+1.17%)
Feb 26, 2016 5.513 5.582 5.500 5.547 172,505 +0.06(+1.17%)
Feb 25, 2016 5.504 5.504 5.451 5.482 54,243 -0.01(-0.16%)
Feb 24, 2016 5.444 5.491 5.419 5.491 143,979 +0.05(+0.87%)
Feb 23, 2016 5.465 5.482 5.430 5.444 268,916 -0.01(-0.24%)
Feb 22, 2016 5.500 5.500 5.435 5.457 161,060 +0.02(+0.32%)
Feb 19, 2016 5.452 5.452 5.409 5.439 52,061 -0.01(-0.16%)
Feb 18, 2016 5.465 5.465 5.405 5.448 206,691 +0.03(+0.48%)
Feb 17, 2016 5.388 5.422 5.379 5.422 133,996 +0.07(+1.37%)
Feb 16, 2016 5.310 5.349 5.297 5.349 92,986 +0.05(+0.90%)
Feb 12, 2016 5.314 5.301 5.301 5.301 174,335 -0.01(-0.16%)
Feb 11, 2016 5.306 5.336 5.288 5.310 292,940 -0.04(-0.77%)
Feb 10, 2016 5.381 5.428 5.321 5.351 79,459 -0.00(-0.08%)
Feb 09, 2016 5.377 5.432 5.355 5.355 84,994 -0.06(-1.18%)
Feb 08, 2016 5.462 5.462 5.402 5.419 68,870 -0.05(-0.86%)
Feb 05, 2016 5.586 5.586 5.466 5.466 85,036 -0.09(-1.61%)
Feb 04, 2016 5.607 5.616 5.556 5.556 76,307 -0.04(-0.69%)
Feb 03, 2016 5.586 5.611 5.567 5.594 102,205 +0.03(+0.46%)
Feb 02, 2016 5.564 5.599 5.556 5.569 95,925 -0.03(-0.46%)
Feb 01, 2016 5.599 5.641 5.586 5.594 100,234 -0.01(-0.23%)
Jan 29, 2016 5.663 5.663 5.607 5.607 140,034 -0.04(-0.76%)
Jan 28, 2016 5.620 5.697 5.586 5.650 155,115 +0.03(+0.46%)
Jan 27, 2016 5.552 5.624 5.539 5.624 62,318 +0.04(+0.77%)
Jan 26, 2016 5.547 5.603 5.530 5.582 135,164 +0.05(+0.93%)
Jan 25, 2016 5.526 5.603 5.505 5.530 157,049 +0.02(+0.39%)
Jan 22, 2016 5.535 5.564 5.466 5.509 176,054 +0.03(+0.55%)
Jan 21, 2016 5.488 5.500 5.406 5.479 258,885 +0.07(+1.26%)
Jan 20, 2016 5.304 5.411 5.283 5.411 228,944 -0.01(-0.24%)
Jan 19, 2016 5.624 5.624 5.385 5.424 247,476 -0.15(-2.61%)
Jan 15, 2016 5.624 5.569 5.569 5.569 233,227 -0.19(-3.26%)
Jan 14, 2016 5.757 5.778 5.671 5.757 242,727 +0.00(+0.07%)
Jan 13, 2016 5.872 5.872 5.740 5.752 239,974 -0.09(-1.50%)
Jan 12, 2016 5.865 5.865 5.772 5.840 111,980 -0.00(-0.07%)
Jan 11, 2016 5.827 5.844 5.764 5.844 131,352 +0.04(+0.66%)
Jan 08, 2016 5.840 5.861 5.802 5.806 84,332 -0.03(-0.58%)
Jan 07, 2016 5.823 5.874 5.823 5.840 101,953 -0.03(-0.58%)
Jan 06, 2016 5.848 5.910 5.848 5.874 61,767 -0.03(-0.43%)
Jan 05, 2016 5.874 5.899 5.853 5.899 40,490 +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.