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 (%)
Aug 31, 2016 7.263 7.281 7.217 7.253 177,157 +0.04(+0.50%)
Aug 30, 2016 7.231 7.233 7.172 7.217 167,963 +0.00(+0.06%)
Aug 29, 2016 7.199 7.231 7.190 7.213 132,038 +0.02(+0.25%)
Aug 26, 2016 7.213 7.235 7.172 7.194 148,898 -0.01(-0.19%)
Aug 25, 2016 7.199 7.217 7.194 7.208 105,111 +0.00(+0.00%)
Aug 24, 2016 7.199 7.208 7.158 7.208 165,066 +0.02(+0.32%)
Aug 23, 2016 7.190 7.213 7.145 7.185 201,858 +0.02(+0.32%)
Aug 22, 2016 7.190 7.190 7.131 7.163 101,309 -0.03(-0.38%)
Aug 19, 2016 7.199 7.199 7.176 7.190 66,943 -0.01(-0.13%)
Aug 18, 2016 7.185 7.204 7.176 7.199 209,212 +0.02(+0.25%)
Aug 17, 2016 7.213 7.213 7.163 7.181 82,717 -0.02(-0.25%)
Aug 16, 2016 7.181 7.199 7.154 7.199 97,478 +0.03(+0.38%)
Aug 15, 2016 7.181 7.199 7.154 7.172 174,811 -0.01(-0.13%)
Aug 12, 2016 7.131 7.194 7.131 7.181 130,782 +0.06(+0.83%)
Aug 11, 2016 7.131 7.144 7.104 7.122 97,363 +0.03(+0.48%)
Aug 10, 2016 7.151 7.151 7.054 7.088 255,797 -0.01(-0.19%)
Aug 09, 2016 7.110 7.119 7.070 7.101 138,071 +0.02(+0.25%)
Aug 08, 2016 7.092 7.092 7.011 7.083 121,924 +0.00(+0.00%)
Aug 05, 2016 7.128 7.128 7.034 7.083 122,921 +0.00(+0.06%)
Aug 04, 2016 7.115 7.178 7.079 7.079 70,872 -0.02(-0.25%)
Aug 03, 2016 7.083 7.115 7.077 7.097 82,935 +0.04(+0.51%)
Aug 02, 2016 7.074 7.115 7.035 7.061 120,130 -0.03(-0.38%)
Aug 01, 2016 7.173 7.173 7.047 7.088 222,597 -0.08(-1.07%)
Jul 29, 2016 7.106 7.164 7.052 7.164 147,767 +0.07(+0.95%)
Jul 28, 2016 7.133 7.133 7.047 7.097 51,683 +0.00(+0.00%)
Jul 27, 2016 7.083 7.119 7.074 7.097 43,279 -0.02(-0.27%)
Jul 26, 2016 7.115 7.133 7.043 7.116 114,560 +0.00(+0.02%)
Jul 25, 2016 7.155 7.236 7.084 7.115 88,043 +0.00(+0.06%)
Jul 22, 2016 7.097 7.110 7.048 7.110 56,968 +0.04(+0.57%)
Jul 21, 2016 7.052 7.088 7.040 7.070 111,664 +0.04(+0.58%)
Jul 20, 2016 6.998 7.068 6.966 7.029 172,337 +0.06(+0.84%)
Jul 19, 2016 7.047 7.101 6.962 6.971 153,896 -0.04(-0.51%)
Jul 18, 2016 7.047 7.047 6.976 7.007 100,110 +0.05(+0.71%)
Jul 15, 2016 6.894 6.966 6.894 6.957 108,886 +0.08(+1.11%)
Jul 14, 2016 7.016 7.016 6.863 6.881 123,716 -0.00(-0.03%)
Jul 13, 2016 6.869 6.905 6.852 6.883 107,865 +0.01(+0.13%)
Jul 12, 2016 6.865 6.892 6.856 6.874 169,528 +0.04(+0.65%)
Jul 11, 2016 6.878 6.878 6.820 6.829 53,153 -0.04(-0.52%)
Jul 08, 2016 6.896 6.829 6.829 6.865 68,057 +0.04(+0.52%)
Jul 07, 2016 6.811 6.843 6.734 6.829 283,365 +0.06(+0.92%)
Jul 06, 2016 6.753 6.798 6.695 6.767 82,075 +0.04(+0.53%)
Jul 05, 2016 6.753 6.780 6.704 6.731 121,287 -0.07(-1.05%)
Jul 01, 2016 6.758 6.802 6.802 6.802 104,780 +0.08(+1.13%)
Jun 30, 2016 6.722 6.727 6.695 6.727 99,820 +0.04(+0.67%)
Jun 29, 2016 6.709 6.727 6.660 6.682 202,581 +0.01(+0.13%)
Jun 28, 2016 6.700 6.704 6.633 6.673 199,406 +0.03(+0.47%)
Jun 27, 2016 6.771 6.771 6.615 6.642 135,323 -0.13(-1.91%)
Jun 24, 2016 6.825 6.905 6.731 6.771 98,835 -0.13(-1.81%)
Jun 23, 2016 6.878 6.892 6.843 6.896 168,140 +0.07(+0.98%)
Jun 22, 2016 6.834 6.850 6.798 6.829 114,290 +0.04(+0.53%)
Jun 21, 2016 6.789 6.829 6.758 6.794 88,252 +0.00(+0.07%)
Jun 20, 2016 6.919 6.919 6.776 6.789 84,186 -0.05(-0.78%)
Jun 17, 2016 6.709 6.843 6.709 6.843 85,077 +0.17(+2.47%)
Jun 16, 2016 6.686 6.709 6.673 6.677 103,882 -0.05(-0.73%)
Jun 15, 2016 6.731 6.767 6.700 6.727 64,303 +0.03(+0.40%)
Jun 14, 2016 6.771 6.789 6.695 6.700 486,896 -0.08(-1.12%)
Jun 13, 2016 6.758 6.824 6.736 6.776 193,424 +0.02(+0.26%)
Jun 10, 2016 6.780 6.820 6.740 6.758 110,162 -0.04(-0.53%)
Jun 09, 2016 6.816 6.816 6.749 6.794 119,194 +0.03(+0.43%)
Jun 08, 2016 6.729 6.769 6.727 6.765 121,769 +0.06(+0.86%)
Jun 07, 2016 6.738 6.756 6.680 6.707 142,162 -0.01(-0.13%)
Jun 06, 2016 6.654 6.734 6.654 6.716 210,073 +0.05(+0.80%)
Jun 03, 2016 6.627 6.707 6.626 6.663 158,792 -0.01(-0.20%)
Jun 02, 2016 6.663 6.689 6.618 6.676 185,921 -0.00(-0.07%)
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.