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

KKR Income Opportunities Fund (NY: KIO )

13.46 -0.06 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 31, 2015 5.967 5.975 5.975 5.975 176,176 +0.01(+0.14%)
Dec 30, 2015 5.984 5.984 5.948 5.967 121,754 -0.02(-0.29%)
Dec 29, 2015 5.967 6.019 5.950 5.984 229,716 +0.03(+0.43%)
Dec 28, 2015 6.023 6.023 5.945 5.958 115,297 -0.07(-1.14%)
Dec 24, 2015 6.066 6.027 6.027 6.027 335,176 -0.02(-0.29%)
Dec 23, 2015 6.006 6.057 6.006 6.044 340,858 +0.05(+0.79%)
Dec 22, 2015 5.971 6.001 5.951 5.997 204,566 +0.03(+0.43%)
Dec 21, 2015 6.006 6.010 5.932 5.971 146,813 +0.01(+0.17%)
Dec 18, 2015 5.915 5.980 5.915 5.961 172,390 +0.02(+0.34%)
Dec 17, 2015 5.924 5.971 5.896 5.941 205,913 +0.02(+0.29%)
Dec 16, 2015 5.816 5.924 5.812 5.924 238,692 +0.12(+2.00%)
Dec 15, 2015 5.738 5.825 5.738 5.807 243,082 +0.09(+1.58%)
Dec 14, 2015 5.816 5.816 5.697 5.717 235,368 -0.11(-1.92%)
Dec 11, 2015 5.954 5.954 5.799 5.829 338,985 -0.16(-2.59%)
Dec 10, 2015 6.031 6.036 5.971 5.984 163,161 -0.03(-0.47%)
Dec 09, 2015 6.012 6.066 6.004 6.012 102,280 +0.00(+0.00%)
Dec 08, 2015 5.999 6.029 5.978 6.012 156,133 -0.01(-0.14%)
Dec 07, 2015 6.072 6.072 5.978 6.021 281,826 -0.05(-0.84%)
Dec 04, 2015 6.119 6.140 6.055 6.072 118,980 -0.04(-0.63%)
Dec 03, 2015 6.132 6.135 6.080 6.110 124,629 -0.03(-0.42%)
Dec 02, 2015 6.123 6.136 6.102 6.136 165,438 +0.00(+0.00%)
Dec 01, 2015 6.140 6.161 6.115 6.136 235,371 +0.00(+0.07%)
Nov 30, 2015 6.127 6.162 6.106 6.132 295,583 +0.03(+0.42%)
Nov 27, 2015 6.080 6.114 6.063 6.106 57,982 +0.03(+0.50%)
Nov 25, 2015 6.093 6.076 6.076 6.076 95,317 -0.01(-0.14%)
Nov 24, 2015 6.089 6.101 6.068 6.085 63,012 -0.01(-0.21%)
Nov 23, 2015 6.102 6.102 6.089 6.097 100,655 +0.01(+0.14%)
Nov 20, 2015 6.127 6.127 6.089 6.089 115,355 -0.03(-0.49%)
Nov 19, 2015 6.127 6.127 6.063 6.119 131,903 -0.00(-0.07%)
Nov 18, 2015 6.110 6.134 6.106 6.123 101,107 +0.02(+0.28%)
Nov 17, 2015 6.132 6.132 6.089 6.106 128,662 -0.02(-0.35%)
Nov 16, 2015 6.140 6.157 6.093 6.127 120,971 -0.00(-0.07%)
Nov 13, 2015 6.149 6.180 6.132 6.132 97,228 -0.05(-0.83%)
Nov 12, 2015 6.247 6.247 6.174 6.183 108,369 -0.08(-1.26%)
Nov 11, 2015 6.287 6.287 6.236 6.262 128,689 -0.01(-0.20%)
Nov 10, 2015 6.253 6.279 6.219 6.275 96,791 +0.00(+0.07%)
Nov 09, 2015 6.296 6.344 6.253 6.270 181,135 -0.04(-0.60%)
Nov 06, 2015 6.317 6.317 6.275 6.308 86,852 -0.02(-0.27%)
Nov 05, 2015 6.300 6.338 6.267 6.325 103,955 +0.03(+0.40%)
Nov 04, 2015 6.317 6.317 6.279 6.300 87,754 -0.01(-0.14%)
Nov 03, 2015 6.296 6.317 6.296 6.309 181,634 +0.00(+0.07%)
Nov 02, 2015 6.270 6.317 6.270 6.304 118,596 +0.03(+0.47%)
Oct 30, 2015 6.270 6.296 6.258 6.275 111,867 +0.01(+0.20%)
Oct 29, 2015 6.241 6.270 6.228 6.262 41,484 +0.01(+0.14%)
Oct 28, 2015 6.270 6.283 6.232 6.253 79,799 -0.02(-0.27%)
Oct 27, 2015 6.253 6.283 6.241 6.270 107,994 +0.00(+0.07%)
Oct 26, 2015 6.300 6.308 6.236 6.266 128,179 -0.03(-0.54%)
Oct 23, 2015 6.338 6.338 6.283 6.300 91,548 -0.03(-0.40%)
Oct 22, 2015 6.334 6.334 6.296 6.325 243,112 +0.00(+0.07%)
Oct 21, 2015 6.334 6.334 6.296 6.321 41,992 +0.01(+0.13%)
Oct 20, 2015 6.308 6.317 6.279 6.313 49,536 +0.01(+0.13%)
Oct 19, 2015 6.266 6.313 6.254 6.304 52,640 +0.03(+0.47%)
Oct 16, 2015 6.241 6.283 6.186 6.275 80,409 +0.05(+0.75%)
Oct 15, 2015 6.211 6.228 6.169 6.228 92,488 +0.03(+0.41%)
Oct 14, 2015 6.228 6.245 6.169 6.203 229,864 -0.04(-0.68%)
Oct 13, 2015 6.283 6.291 6.220 6.245 91,954 -0.05(-0.74%)
Oct 12, 2015 6.308 6.325 6.272 6.291 49,616 -0.03(-0.47%)
Oct 09, 2015 6.224 6.321 6.211 6.321 133,613 +0.07(+1.08%)
Oct 08, 2015 6.152 6.253 6.135 6.253 162,417 +0.12(+1.97%)
Oct 07, 2015 6.120 6.141 6.103 6.133 62,730 +0.05(+0.83%)
Oct 06, 2015 6.070 6.095 6.061 6.082 139,457 -0.00(-0.07%)
Oct 05, 2015 6.108 6.108 6.070 6.087 125,935 -0.00(-0.07%)
Oct 02, 2015 5.998 6.091 5.910 6.091 307,903 +0.06(+1.04%)
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.