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 (%)
Jul 31, 2015 6.249 6.262 6.237 6.237 51,542 -0.00(-0.06%)
Jul 30, 2015 6.262 6.274 6.237 6.241 88,071 -0.03(-0.52%)
Jul 29, 2015 6.193 6.274 6.193 6.274 120,526 +0.09(+1.38%)
Jul 28, 2015 6.168 6.221 6.152 6.189 121,826 +0.04(+0.59%)
Jul 27, 2015 6.160 6.225 6.141 6.152 124,291 -0.02(-0.39%)
Jul 24, 2015 6.294 6.294 6.164 6.176 280,740 -0.10(-1.55%)
Jul 23, 2015 6.351 6.351 6.270 6.274 178,668 -0.05(-0.87%)
Jul 22, 2015 6.367 6.383 6.327 6.329 148,905 -0.05(-0.86%)
Jul 21, 2015 6.383 6.391 6.347 6.383 151,936 -0.00(-0.06%)
Jul 20, 2015 6.387 6.399 6.351 6.387 281,324 +0.06(+0.96%)
Jul 17, 2015 6.347 6.375 6.318 6.327 121,231 -0.02(-0.32%)
Jul 16, 2015 6.331 6.347 6.310 6.347 93,397 +0.02(+0.26%)
Jul 15, 2015 6.278 6.335 6.262 6.331 116,228 +0.05(+0.77%)
Jul 14, 2015 6.310 6.327 6.266 6.282 98,001 -0.02(-0.32%)
Jul 13, 2015 6.335 6.343 6.302 6.302 68,495 +0.00(+0.00%)
Jul 10, 2015 6.327 6.347 6.302 6.302 75,404 +0.02(+0.26%)
Jul 09, 2015 6.351 6.351 6.286 6.286 113,203 -0.01(-0.10%)
Jul 08, 2015 6.316 6.356 6.268 6.292 63,558 -0.05(-0.76%)
Jul 07, 2015 6.381 6.389 6.320 6.340 76,601 -0.02(-0.32%)
Jul 06, 2015 6.381 6.393 6.356 6.360 41,963 -0.04(-0.63%)
Jul 02, 2015 6.360 6.401 6.401 6.401 89,733 +0.04(+0.63%)
Jul 01, 2015 6.344 6.360 6.316 6.360 85,967 +0.02(+0.32%)
Jun 30, 2015 6.260 6.340 6.236 6.340 173,692 +0.12(+1.94%)
Jun 29, 2015 6.276 6.312 6.187 6.220 184,298 -0.08(-1.21%)
Jun 26, 2015 6.372 6.377 6.268 6.296 159,446 -0.06(-1.01%)
Jun 25, 2015 6.377 6.401 6.348 6.360 149,270 -0.06(-0.94%)
Jun 24, 2015 6.409 6.449 6.397 6.421 105,189 +0.02(+0.31%)
Jun 23, 2015 6.377 6.401 6.344 6.401 109,931 +0.02(+0.31%)
Jun 22, 2015 6.377 6.413 6.373 6.381 92,032 +0.02(+0.32%)
Jun 19, 2015 6.364 6.381 6.336 6.360 57,051 -0.00(-0.01%)
Jun 18, 2015 6.364 6.375 6.352 6.361 73,993 +0.00(+0.01%)
Jun 17, 2015 6.360 6.393 6.340 6.360 95,795 +0.01(+0.13%)
Jun 16, 2015 6.372 6.372 6.320 6.352 195,687 -0.02(-0.25%)
Jun 15, 2015 6.393 6.393 6.312 6.368 205,655 -0.03(-0.44%)
Jun 12, 2015 6.413 6.428 6.360 6.397 134,348 -0.01(-0.19%)
Jun 11, 2015 6.441 6.449 6.394 6.409 114,244 +0.01(+0.22%)
Jun 10, 2015 6.415 6.427 6.391 6.395 91,490 -0.02(-0.25%)
Jun 09, 2015 6.443 6.445 6.407 6.411 80,563 -0.02(-0.37%)
Jun 08, 2015 6.435 6.482 6.431 6.435 75,733 -0.00(-0.06%)
Jun 05, 2015 6.474 6.474 6.403 6.439 92,891 -0.02(-0.31%)
Jun 04, 2015 6.466 6.506 6.458 6.458 79,430 -0.01(-0.18%)
Jun 03, 2015 6.502 6.502 6.435 6.470 126,188 -0.03(-0.49%)
Jun 02, 2015 6.486 6.502 6.470 6.502 95,649 +0.01(+0.18%)
Jun 01, 2015 6.530 6.530 6.478 6.490 55,375 +0.00(+0.06%)
May 29, 2015 6.506 6.506 6.466 6.486 88,234 -0.00(-0.06%)
May 28, 2015 6.502 6.506 6.474 6.490 42,804 -0.01(-0.18%)
May 27, 2015 6.490 6.510 6.470 6.502 152,072 +0.03(+0.43%)
May 26, 2015 6.474 6.486 6.458 6.474 89,712 -0.01(-0.12%)
May 22, 2015 6.502 6.482 6.482 6.482 96,701 -0.02(-0.25%)
May 21, 2015 6.482 6.506 6.482 6.498 108,338 +0.00(+0.03%)
May 20, 2015 6.498 6.502 6.486 6.496 64,494 -0.00(-0.03%)
May 19, 2015 6.510 6.510 6.478 6.498 161,639 +0.00(+0.06%)
May 18, 2015 6.498 6.514 6.482 6.494 106,462 +0.00(+0.00%)
May 15, 2015 6.498 6.498 6.482 6.494 121,388 +0.01(+0.12%)
May 14, 2015 6.502 6.502 6.478 6.486 149,078 +0.00(+0.03%)
May 13, 2015 6.536 6.536 6.480 6.484 99,695 -0.04(-0.55%)
May 12, 2015 6.572 6.572 6.516 6.520 84,475 -0.06(-0.84%)
May 11, 2015 6.611 6.611 6.564 6.576 153,118 -0.02(-0.30%)
May 08, 2015 6.595 6.595 6.552 6.595 86,004 +0.04(+0.54%)
May 07, 2015 6.496 6.564 6.496 6.560 85,088 +0.03(+0.42%)
May 06, 2015 6.520 6.536 6.480 6.532 121,133 +0.00(+0.00%)
May 05, 2015 6.536 6.536 6.501 6.532 101,379 -0.00(-0.06%)
May 04, 2015 6.544 6.544 6.518 6.536 109,061 +0.00(+0.00%)
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.