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 (%)
Apr 29, 2016 6.544 6.558 6.457 6.465 93,945 -0.06(-0.88%)
Apr 28, 2016 6.514 6.558 6.487 6.522 246,431 +0.03(+0.47%)
Apr 27, 2016 6.483 6.514 6.452 6.492 76,319 +0.03(+0.48%)
Apr 26, 2016 6.470 6.474 6.421 6.461 96,664 +0.02(+0.27%)
Apr 25, 2016 6.461 6.470 6.419 6.443 119,636 -0.01(-0.20%)
Apr 22, 2016 6.448 6.457 6.421 6.457 112,403 +0.02(+0.27%)
Apr 21, 2016 6.369 6.439 6.356 6.439 71,665 +0.09(+1.45%)
Apr 20, 2016 6.320 6.347 6.246 6.347 125,451 +0.03(+0.42%)
Apr 19, 2016 6.312 6.356 6.283 6.320 131,469 +0.04(+0.56%)
Apr 18, 2016 6.237 6.290 6.224 6.285 202,364 +0.06(+0.99%)
Apr 15, 2016 6.281 6.303 6.215 6.224 87,516 -0.07(-1.05%)
Apr 14, 2016 6.320 6.320 6.250 6.290 104,871 +0.01(+0.17%)
Apr 13, 2016 6.296 6.300 6.253 6.279 97,971 +0.00(+0.07%)
Apr 12, 2016 6.270 6.300 6.248 6.274 58,018 +0.00(+0.00%)
Apr 11, 2016 6.292 6.300 6.261 6.274 66,862 +0.02(+0.28%)
Apr 08, 2016 6.287 6.292 6.253 6.257 123,213 +0.00(+0.00%)
Apr 07, 2016 6.248 6.261 6.200 6.257 105,554 +0.01(+0.14%)
Apr 06, 2016 6.179 6.256 6.179 6.248 67,099 +0.05(+0.77%)
Apr 05, 2016 6.200 6.214 6.157 6.200 66,933 -0.02(-0.28%)
Apr 04, 2016 6.287 6.287 6.196 6.218 98,839 -0.05(-0.76%)
Apr 01, 2016 6.266 6.277 6.231 6.266 73,507 -0.01(-0.14%)
Mar 31, 2016 6.248 6.279 6.225 6.274 95,651 +0.03(+0.49%)
Mar 30, 2016 6.183 6.244 6.179 6.244 125,285 +0.09(+1.49%)
Mar 29, 2016 6.118 6.152 6.113 6.152 77,647 +0.03(+0.50%)
Mar 28, 2016 6.174 6.174 6.085 6.122 67,085 -0.01(-0.21%)
Mar 24, 2016 6.187 6.135 6.135 6.135 119,656 -0.06(-0.98%)
Mar 23, 2016 6.209 6.248 6.165 6.196 199,293 +0.00(+0.07%)
Mar 22, 2016 6.139 6.209 6.139 6.192 74,072 -0.00(-0.07%)
Mar 21, 2016 6.170 6.220 6.170 6.196 196,987 +0.01(+0.14%)
Mar 18, 2016 6.179 6.253 6.144 6.187 120,462 +0.02(+0.35%)
Mar 17, 2016 6.096 6.173 6.096 6.165 177,642 +0.07(+1.22%)
Mar 16, 2016 5.987 6.091 5.978 6.091 130,707 +0.11(+1.82%)
Mar 15, 2016 5.952 5.987 5.952 5.983 66,832 +0.00(+0.07%)
Mar 14, 2016 6.000 6.000 5.970 5.978 98,023 -0.02(-0.36%)
Mar 11, 2016 5.987 6.009 5.983 6.000 128,091 +0.04(+0.73%)
Mar 10, 2016 5.987 5.996 5.896 5.956 87,592 +0.02(+0.33%)
Mar 09, 2016 5.872 5.950 5.872 5.937 160,244 +0.04(+0.66%)
Mar 08, 2016 5.838 5.902 5.811 5.898 243,263 +0.08(+1.41%)
Mar 07, 2016 5.794 5.846 5.794 5.816 88,344 +0.03(+0.45%)
Mar 04, 2016 5.777 5.829 5.756 5.790 121,467 +0.04(+0.75%)
Mar 03, 2016 5.743 5.760 5.713 5.747 81,704 +0.03(+0.45%)
Mar 02, 2016 5.756 5.760 5.694 5.721 161,758 -0.03(-0.53%)
Mar 01, 2016 5.639 5.751 5.615 5.751 282,129 +0.14(+2.46%)
Feb 29, 2016 5.579 5.613 5.579 5.613 76,120 +0.07(+1.17%)
Feb 26, 2016 5.514 5.583 5.501 5.548 172,463 +0.06(+1.17%)
Feb 25, 2016 5.505 5.505 5.452 5.484 54,230 -0.01(-0.16%)
Feb 24, 2016 5.445 5.492 5.420 5.492 143,944 +0.05(+0.87%)
Feb 23, 2016 5.467 5.484 5.431 5.445 268,850 -0.01(-0.24%)
Feb 22, 2016 5.501 5.501 5.436 5.458 161,021 +0.02(+0.32%)
Feb 19, 2016 5.454 5.454 5.410 5.441 52,049 -0.01(-0.16%)
Feb 18, 2016 5.467 5.467 5.406 5.449 206,641 +0.03(+0.48%)
Feb 17, 2016 5.389 5.423 5.380 5.423 133,964 +0.07(+1.37%)
Feb 16, 2016 5.311 5.351 5.298 5.350 92,963 +0.05(+0.90%)
Feb 12, 2016 5.316 5.303 5.303 5.303 174,292 -0.01(-0.16%)
Feb 11, 2016 5.307 5.337 5.290 5.311 292,869 -0.04(-0.77%)
Feb 10, 2016 5.382 5.429 5.322 5.352 79,439 -0.00(-0.08%)
Feb 09, 2016 5.378 5.433 5.357 5.357 84,973 -0.06(-1.18%)
Feb 08, 2016 5.463 5.463 5.404 5.421 68,853 -0.05(-0.86%)
Feb 05, 2016 5.587 5.587 5.468 5.468 85,016 -0.09(-1.61%)
Feb 04, 2016 5.609 5.617 5.557 5.557 76,288 -0.04(-0.69%)
Feb 03, 2016 5.587 5.613 5.568 5.596 102,180 +0.03(+0.46%)
Feb 02, 2016 5.566 5.600 5.557 5.570 95,902 -0.03(-0.46%)
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.