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

KKR Income Opportunities Fund (NY: KIO )

13.31 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 30, 2015 6.711 6.715 6.694 6.707 53,969 -0.00(-0.06%)
Apr 29, 2015 6.690 6.719 6.674 6.711 132,471 +0.02(+0.37%)
Apr 28, 2015 6.674 6.711 6.674 6.686 84,760 +0.00(+0.00%)
Apr 27, 2015 6.711 6.719 6.666 6.686 121,270 -0.02(-0.24%)
Apr 24, 2015 6.698 6.711 6.682 6.702 60,317 +0.02(+0.25%)
Apr 23, 2015 6.702 6.707 6.674 6.686 136,063 +0.00(+0.05%)
Apr 22, 2015 6.707 6.707 6.662 6.682 143,981 -0.02(-0.24%)
Apr 21, 2015 6.682 6.698 6.670 6.698 66,037 +0.01(+0.12%)
Apr 20, 2015 6.682 6.700 6.662 6.690 103,106 +0.04(+0.55%)
Apr 17, 2015 6.674 6.690 6.637 6.654 61,076 -0.04(-0.55%)
Apr 16, 2015 6.755 6.755 6.674 6.690 74,574 -0.03(-0.39%)
Apr 15, 2015 6.709 6.717 6.688 6.717 77,516 +0.01(+0.18%)
Apr 14, 2015 6.705 6.733 6.688 6.705 76,466 +0.01(+0.12%)
Apr 13, 2015 6.705 6.725 6.684 6.696 116,858 +0.00(+0.00%)
Apr 10, 2015 6.696 6.717 6.684 6.696 83,248 +0.01(+0.18%)
Apr 09, 2015 6.684 6.709 6.672 6.684 89,415 +0.01(+0.12%)
Apr 08, 2015 6.757 6.781 6.676 6.676 151,415 -0.05(-0.72%)
Apr 07, 2015 6.672 6.725 6.669 6.725 88,407 +0.06(+0.97%)
Apr 06, 2015 6.684 6.696 6.650 6.660 120,424 -0.00(-0.06%)
Apr 02, 2015 6.717 6.664 6.664 6.664 106,712 -0.02(-0.36%)
Apr 01, 2015 6.668 6.688 6.644 6.688 38,106 +0.04(+0.61%)
Mar 31, 2015 6.644 6.696 6.644 6.648 129,755 -0.01(-0.12%)
Mar 30, 2015 6.684 6.701 6.656 6.656 132,454 +0.00(+0.06%)
Mar 27, 2015 6.648 6.672 6.628 6.652 36,918 +0.00(+0.06%)
Mar 26, 2015 6.648 6.664 6.628 6.648 80,725 +0.00(+0.06%)
Mar 25, 2015 6.664 6.664 6.620 6.644 84,535 +0.00(+0.06%)
Mar 24, 2015 6.620 6.648 6.600 6.640 89,920 +0.02(+0.24%)
Mar 23, 2015 6.624 6.624 6.589 6.624 98,054 +0.00(+0.06%)
Mar 20, 2015 6.591 6.620 6.551 6.620 113,023 +0.05(+0.74%)
Mar 19, 2015 6.624 6.632 6.567 6.571 74,453 -0.06(-0.97%)
Mar 18, 2015 6.604 6.636 6.563 6.636 94,325 +0.04(+0.67%)
Mar 17, 2015 6.632 6.652 6.591 6.591 61,769 -0.07(-1.11%)
Mar 16, 2015 6.672 6.684 6.656 6.665 125,549 +0.02(+0.26%)
Mar 13, 2015 6.676 6.676 6.628 6.648 90,722 +0.02(+0.30%)
Mar 12, 2015 6.656 6.680 6.624 6.628 87,553 +0.01(+0.09%)
Mar 11, 2015 6.634 6.634 6.594 6.622 145,571 +0.01(+0.12%)
Mar 10, 2015 6.650 6.662 6.614 6.614 81,041 -0.04(-0.54%)
Mar 09, 2015 6.618 6.658 6.602 6.650 84,681 +0.06(+0.97%)
Mar 06, 2015 6.702 6.706 6.586 6.586 111,328 -0.13(-1.91%)
Mar 05, 2015 6.782 6.782 6.706 6.714 98,991 -0.06(-0.83%)
Mar 04, 2015 6.750 6.774 6.718 6.770 118,822 +0.05(+0.72%)
Mar 03, 2015 6.758 6.770 6.714 6.722 108,636 -0.06(-0.89%)
Mar 02, 2015 6.722 6.786 6.722 6.782 106,804 +0.06(+0.83%)
Feb 27, 2015 6.686 6.738 6.674 6.726 71,678 +0.05(+0.78%)
Feb 26, 2015 6.770 6.770 6.670 6.674 74,926 -0.06(-0.89%)
Feb 25, 2015 6.698 6.750 6.674 6.734 179,615 +0.07(+1.02%)
Feb 24, 2015 6.702 6.706 6.622 6.666 168,411 -0.01(-0.12%)
Feb 23, 2015 6.610 6.686 6.578 6.674 199,671 +0.07(+1.03%)
Feb 20, 2015 6.590 6.618 6.538 6.606 152,115 +0.04(+0.61%)
Feb 19, 2015 6.586 6.586 6.538 6.566 169,566 +0.00(+0.06%)
Feb 18, 2015 6.554 6.590 6.554 6.562 79,923 +0.00(+0.00%)
Feb 17, 2015 6.638 6.638 6.561 6.562 119,598 -0.03(-0.49%)
Feb 13, 2015 6.658 6.594 6.594 6.594 141,954 -0.03(-0.42%)
Feb 12, 2015 6.602 6.642 6.578 6.622 148,211 +0.01(+0.12%)
Feb 11, 2015 6.566 6.614 6.566 6.614 79,292 +0.00(+0.06%)
Feb 10, 2015 6.606 6.610 6.576 6.610 100,251 +0.06(+0.86%)
Feb 09, 2015 6.546 6.574 6.546 6.554 81,996 +0.01(+0.12%)
Feb 06, 2015 6.570 6.582 6.534 6.546 93,505 -0.03(-0.49%)
Feb 05, 2015 6.558 6.614 6.558 6.578 51,744 +0.03(+0.52%)
Feb 04, 2015 6.524 6.583 6.524 6.544 130,521 +0.00(+0.00%)
Feb 03, 2015 6.532 6.552 6.504 6.544 187,705 +0.04(+0.55%)
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.