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 (%)
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%)
Oct 01, 2015 6.091 6.091 6.019 6.028 122,657 -0.08(-1.37%)
Sep 30, 2015 6.099 6.112 6.045 6.112 136,496 +0.03(+0.48%)
Sep 29, 2015 6.049 6.112 5.998 6.082 132,732 +0.03(+0.42%)
Sep 28, 2015 6.133 6.133 6.003 6.057 109,859 -0.08(-1.23%)
Sep 25, 2015 6.175 6.183 6.133 6.133 87,089 -0.02(-0.34%)
Sep 24, 2015 6.158 6.158 6.120 6.154 82,003 -0.02(-0.39%)
Sep 23, 2015 6.154 6.196 6.145 6.178 69,799 +0.02(+0.39%)
Sep 22, 2015 6.154 6.154 6.124 6.154 58,823 -0.01(-0.14%)
Sep 21, 2015 6.183 6.183 6.124 6.162 64,691 +0.03(+0.55%)
Sep 18, 2015 6.112 6.187 6.112 6.129 68,374 +0.01(+0.21%)
Sep 17, 2015 6.095 6.133 6.084 6.116 60,162 +0.02(+0.34%)
Sep 16, 2015 6.137 6.137 6.091 6.095 70,687 -0.03(-0.48%)
Sep 15, 2015 6.120 6.141 6.028 6.124 200,535 -0.01(-0.21%)
Sep 14, 2015 6.200 6.204 6.112 6.137 88,240 -0.05(-0.75%)
Sep 11, 2015 6.158 6.183 6.129 6.183 71,664 +0.04(+0.61%)
Sep 10, 2015 6.200 6.208 6.133 6.145 182,732 -0.04(-0.63%)
Sep 09, 2015 6.177 6.206 6.169 6.184 93,676 +0.02(+0.25%)
Sep 08, 2015 6.189 6.206 6.152 6.169 69,192 -0.02(-0.34%)
Sep 04, 2015 6.139 6.189 6.189 6.189 84,328 +0.05(+0.81%)
Sep 03, 2015 6.160 6.181 6.135 6.139 120,558 -0.02(-0.34%)
Sep 02, 2015 6.156 6.164 6.119 6.160 58,856 +0.05(+0.75%)
Sep 01, 2015 6.077 6.152 6.077 6.114 142,973 +0.01(+0.20%)
Aug 31, 2015 6.102 6.140 6.085 6.102 185,762 +0.02(+0.27%)
Aug 28, 2015 6.102 6.119 6.077 6.085 115,974 +0.01(+0.14%)
Aug 27, 2015 6.048 6.131 6.044 6.077 119,948 +0.03(+0.48%)
Aug 26, 2015 6.064 6.085 5.973 6.048 170,972 +0.09(+1.47%)
Aug 25, 2015 6.106 6.106 5.952 5.960 188,958 +0.00(+0.07%)
Aug 24, 2015 5.931 5.990 5.453 5.956 269,882 -0.18(-2.98%)
Aug 21, 2015 6.239 6.239 6.048 6.139 222,655 -0.07(-1.21%)
Aug 20, 2015 6.243 6.251 6.164 6.214 174,129 -0.03(-0.47%)
Aug 19, 2015 6.264 6.293 6.194 6.243 137,390 -0.04(-0.60%)
Aug 18, 2015 6.243 6.289 6.214 6.281 126,804 +0.02(+0.33%)
Aug 17, 2015 6.285 6.323 6.260 6.260 74,019 -0.04(-0.59%)
Aug 14, 2015 6.385 6.397 6.281 6.298 168,154 -0.07(-1.11%)
Aug 13, 2015 6.397 6.397 6.364 6.368 58,263 -0.01(-0.16%)
Aug 12, 2015 6.317 6.379 6.292 6.379 163,027 +0.03(+0.52%)
Aug 11, 2015 6.337 6.367 6.292 6.346 126,422 -0.03(-0.52%)
Aug 10, 2015 6.408 6.408 6.370 6.379 66,855 -0.03(-0.45%)
Aug 07, 2015 6.412 6.412 6.379 6.408 157,553 +0.02(+0.27%)
Aug 06, 2015 6.408 6.408 6.358 6.390 94,980 -0.03(-0.47%)
Aug 05, 2015 6.420 6.457 6.420 6.420 67,148 +0.01(+0.13%)
Aug 04, 2015 6.387 6.449 6.383 6.412 69,710 +0.02(+0.26%)
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.