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

KKR Income Opportunities Fund (NY: KIO )

13.62 +0.03 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Sep 30, 2016 7.340 7.350 7.308 7.327 135,919 +0.03(+0.38%)
Sep 29, 2016 7.331 7.382 7.272 7.299 187,521 -0.06(-0.81%)
Sep 28, 2016 7.359 7.372 7.336 7.359 94,843 +0.01(+0.19%)
Sep 27, 2016 7.331 7.354 7.308 7.345 112,905 +0.02(+0.25%)
Sep 26, 2016 7.276 7.336 7.276 7.327 171,920 +0.04(+0.50%)
Sep 23, 2016 7.345 7.363 7.281 7.290 122,795 -0.04(-0.50%)
Sep 22, 2016 7.340 7.400 7.299 7.327 196,722 +0.02(+0.25%)
Sep 21, 2016 7.263 7.313 7.256 7.308 309,287 +0.06(+0.88%)
Sep 20, 2016 7.203 7.263 7.189 7.244 119,476 +0.08(+1.08%)
Sep 19, 2016 7.180 7.235 7.094 7.167 127,581 +0.00(+0.00%)
Sep 16, 2016 7.180 7.189 7.144 7.167 55,586 -0.00(-0.06%)
Sep 15, 2016 7.135 7.189 7.135 7.171 94,106 +0.02(+0.26%)
Sep 14, 2016 7.148 7.240 7.112 7.153 176,426 +0.00(+0.00%)
Sep 13, 2016 7.212 7.212 7.057 7.153 222,392 -0.09(-1.26%)
Sep 12, 2016 7.167 7.262 7.072 7.244 243,061 +0.08(+1.15%)
Sep 09, 2016 7.318 7.318 7.132 7.162 273,110 -0.16(-2.12%)
Sep 08, 2016 7.327 7.349 7.305 7.318 117,215 +0.01(+0.09%)
Sep 07, 2016 7.265 7.333 7.265 7.311 187,652 +0.05(+0.62%)
Sep 06, 2016 7.279 7.279 7.224 7.265 138,960 +0.00(+0.06%)
Sep 02, 2016 7.270 7.261 7.261 7.261 128,030 +0.02(+0.25%)
Sep 01, 2016 7.265 7.290 7.197 7.243 156,656 -0.01(-0.13%)
Aug 31, 2016 7.261 7.279 7.215 7.252 177,200 +0.04(+0.50%)
Aug 30, 2016 7.229 7.231 7.170 7.215 168,004 +0.00(+0.06%)
Aug 29, 2016 7.197 7.229 7.188 7.211 132,070 +0.02(+0.25%)
Aug 26, 2016 7.211 7.234 7.170 7.193 148,934 -0.01(-0.19%)
Aug 25, 2016 7.197 7.215 7.193 7.206 105,137 +0.00(+0.00%)
Aug 24, 2016 7.197 7.206 7.156 7.206 165,106 +0.02(+0.32%)
Aug 23, 2016 7.188 7.211 7.143 7.184 201,907 +0.02(+0.32%)
Aug 22, 2016 7.188 7.188 7.129 7.161 101,333 -0.03(-0.38%)
Aug 19, 2016 7.197 7.197 7.175 7.188 66,959 -0.01(-0.13%)
Aug 18, 2016 7.184 7.202 7.175 7.197 209,263 +0.02(+0.25%)
Aug 17, 2016 7.211 7.211 7.161 7.179 82,737 -0.02(-0.25%)
Aug 16, 2016 7.179 7.197 7.152 7.197 97,501 +0.03(+0.38%)
Aug 15, 2016 7.179 7.197 7.152 7.170 174,853 -0.01(-0.13%)
Aug 12, 2016 7.129 7.193 7.129 7.179 130,814 +0.06(+0.83%)
Aug 11, 2016 7.129 7.143 7.102 7.120 97,387 +0.03(+0.48%)
Aug 10, 2016 7.149 7.149 7.052 7.086 255,859 -0.01(-0.19%)
Aug 09, 2016 7.109 7.118 7.068 7.100 138,105 +0.02(+0.25%)
Aug 08, 2016 7.091 7.091 7.010 7.082 121,954 +0.00(+0.00%)
Aug 05, 2016 7.127 7.127 7.032 7.082 122,951 +0.00(+0.06%)
Aug 04, 2016 7.113 7.176 7.077 7.077 70,889 -0.02(-0.25%)
Aug 03, 2016 7.082 7.113 7.075 7.095 82,955 +0.04(+0.51%)
Aug 02, 2016 7.073 7.113 7.034 7.059 120,159 -0.03(-0.38%)
Aug 01, 2016 7.172 7.172 7.046 7.086 222,651 -0.08(-1.07%)
Jul 29, 2016 7.104 7.163 7.050 7.163 147,803 +0.07(+0.95%)
Jul 28, 2016 7.131 7.131 7.046 7.095 51,695 +0.00(+0.00%)
Jul 27, 2016 7.082 7.118 7.073 7.095 43,290 -0.02(-0.27%)
Jul 26, 2016 7.113 7.131 7.041 7.114 114,588 +0.00(+0.02%)
Jul 25, 2016 7.154 7.235 7.082 7.113 88,064 +0.00(+0.06%)
Jul 22, 2016 7.095 7.109 7.046 7.109 56,982 +0.04(+0.57%)
Jul 21, 2016 7.050 7.086 7.038 7.068 111,692 +0.04(+0.58%)
Jul 20, 2016 6.996 7.067 6.964 7.028 172,379 +0.06(+0.84%)
Jul 19, 2016 7.046 7.100 6.960 6.969 153,934 -0.04(-0.51%)
Jul 18, 2016 7.046 7.046 6.974 7.005 100,134 +0.05(+0.71%)
Jul 15, 2016 6.892 6.964 6.892 6.955 108,913 +0.08(+1.11%)
Jul 14, 2016 7.014 7.014 6.861 6.879 123,746 -0.00(-0.03%)
Jul 13, 2016 6.868 6.904 6.850 6.881 107,891 +0.01(+0.13%)
Jul 12, 2016 6.863 6.890 6.854 6.872 169,570 +0.04(+0.65%)
Jul 11, 2016 6.877 6.877 6.819 6.828 53,166 -0.04(-0.52%)
Jul 08, 2016 6.895 6.828 6.828 6.863 68,074 +0.04(+0.52%)
Jul 07, 2016 6.810 6.841 6.732 6.828 283,434 +0.06(+0.92%)
Jul 06, 2016 6.752 6.796 6.694 6.765 82,095 +0.04(+0.53%)
Jul 05, 2016 6.752 6.778 6.703 6.729 121,316 -0.07(-1.05%)
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.