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

KKR Income Opportunities Fund (NY: KIO )

13.44 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Apr 30, 2015 6.650 6.654 6.634 6.646 54,463 -0.00(-0.06%)
Apr 29, 2015 6.630 6.658 6.614 6.650 133,681 +0.02(+0.37%)
Apr 28, 2015 6.614 6.650 6.614 6.626 85,534 +0.00(+0.00%)
Apr 27, 2015 6.650 6.658 6.605 6.626 122,378 -0.02(-0.24%)
Apr 24, 2015 6.638 6.650 6.622 6.642 60,868 +0.02(+0.25%)
Apr 23, 2015 6.642 6.646 6.614 6.625 137,307 +0.00(+0.05%)
Apr 22, 2015 6.646 6.646 6.601 6.622 145,296 -0.02(-0.24%)
Apr 21, 2015 6.622 6.638 6.609 6.638 66,641 +0.01(+0.12%)
Apr 20, 2015 6.622 6.639 6.602 6.630 104,048 +0.04(+0.55%)
Apr 17, 2015 6.614 6.630 6.577 6.593 61,634 -0.04(-0.55%)
Apr 16, 2015 6.694 6.694 6.614 6.630 75,255 -0.03(-0.39%)
Apr 15, 2015 6.648 6.656 6.628 6.656 78,224 +0.01(+0.18%)
Apr 14, 2015 6.644 6.672 6.628 6.644 77,165 +0.01(+0.12%)
Apr 13, 2015 6.644 6.664 6.624 6.636 117,926 +0.00(+0.00%)
Apr 10, 2015 6.636 6.656 6.624 6.636 84,008 +0.01(+0.18%)
Apr 09, 2015 6.624 6.648 6.612 6.624 90,232 +0.01(+0.12%)
Apr 08, 2015 6.696 6.720 6.616 6.616 152,798 -0.05(-0.72%)
Apr 07, 2015 6.612 6.664 6.609 6.664 89,215 +0.06(+0.97%)
Apr 06, 2015 6.624 6.636 6.590 6.600 121,524 -0.00(-0.06%)
Apr 02, 2015 6.656 6.604 6.604 6.604 107,687 -0.02(-0.36%)
Apr 01, 2015 6.608 6.628 6.584 6.628 38,455 +0.04(+0.61%)
Mar 31, 2015 6.584 6.636 6.584 6.588 130,941 -0.01(-0.12%)
Mar 30, 2015 6.624 6.640 6.596 6.596 133,664 +0.00(+0.06%)
Mar 27, 2015 6.588 6.612 6.568 6.592 37,255 +0.00(+0.06%)
Mar 26, 2015 6.588 6.604 6.568 6.588 81,462 +0.00(+0.06%)
Mar 25, 2015 6.604 6.604 6.560 6.584 85,307 +0.00(+0.06%)
Mar 24, 2015 6.560 6.588 6.540 6.580 90,742 +0.02(+0.24%)
Mar 23, 2015 6.564 6.564 6.530 6.564 98,949 +0.00(+0.06%)
Mar 20, 2015 6.532 6.560 6.492 6.560 114,056 +0.05(+0.74%)
Mar 19, 2015 6.564 6.572 6.508 6.512 75,133 -0.06(-0.97%)
Mar 18, 2015 6.544 6.576 6.504 6.576 95,187 +0.04(+0.67%)
Mar 17, 2015 6.572 6.591 6.532 6.532 62,333 -0.07(-1.11%)
Mar 16, 2015 6.612 6.624 6.596 6.605 126,696 +0.02(+0.26%)
Mar 13, 2015 6.616 6.616 6.568 6.588 91,551 +0.02(+0.30%)
Mar 12, 2015 6.596 6.620 6.564 6.568 88,353 +0.01(+0.09%)
Mar 11, 2015 6.574 6.574 6.534 6.562 146,901 +0.01(+0.12%)
Mar 10, 2015 6.590 6.602 6.554 6.554 81,781 -0.04(-0.54%)
Mar 09, 2015 6.558 6.598 6.542 6.590 85,454 +0.06(+0.97%)
Mar 06, 2015 6.641 6.645 6.526 6.526 112,345 -0.13(-1.91%)
Mar 05, 2015 6.721 6.721 6.645 6.653 99,895 -0.06(-0.83%)
Mar 04, 2015 6.689 6.713 6.657 6.709 119,908 +0.05(+0.72%)
Mar 03, 2015 6.697 6.709 6.653 6.661 109,628 -0.06(-0.89%)
Mar 02, 2015 6.661 6.725 6.661 6.721 107,780 +0.06(+0.83%)
Feb 27, 2015 6.625 6.677 6.613 6.665 72,333 +0.05(+0.78%)
Feb 26, 2015 6.709 6.709 6.609 6.613 75,610 -0.06(-0.89%)
Feb 25, 2015 6.637 6.689 6.613 6.673 181,256 +0.07(+1.02%)
Feb 24, 2015 6.641 6.645 6.562 6.606 169,950 -0.01(-0.12%)
Feb 23, 2015 6.550 6.625 6.518 6.613 201,495 +0.07(+1.03%)
Feb 20, 2015 6.530 6.558 6.478 6.546 153,505 +0.04(+0.61%)
Feb 19, 2015 6.526 6.526 6.478 6.506 171,115 +0.00(+0.06%)
Feb 18, 2015 6.494 6.530 6.494 6.502 80,653 +0.00(+0.00%)
Feb 17, 2015 6.578 6.578 6.502 6.502 120,691 -0.03(-0.49%)
Feb 13, 2015 6.598 6.534 6.534 6.534 143,251 -0.03(-0.42%)
Feb 12, 2015 6.542 6.582 6.518 6.562 149,565 +0.01(+0.12%)
Feb 11, 2015 6.506 6.554 6.506 6.554 80,016 +0.00(+0.06%)
Feb 10, 2015 6.546 6.550 6.516 6.550 101,167 +0.06(+0.86%)
Feb 09, 2015 6.486 6.514 6.486 6.494 82,745 +0.01(+0.12%)
Feb 06, 2015 6.510 6.522 6.474 6.486 94,359 -0.03(-0.49%)
Feb 05, 2015 6.498 6.554 6.498 6.518 52,217 +0.03(+0.52%)
Feb 04, 2015 6.465 6.524 6.465 6.484 131,714 +0.00(+0.00%)
Feb 03, 2015 6.473 6.492 6.445 6.484 189,420 +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.