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 UNCHANGED
Streaming Delayed 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 (%)
May 29, 2015 6.624 6.624 6.583 6.603 86,670 -0.00(-0.06%)
May 28, 2015 6.620 6.624 6.591 6.608 42,045 -0.01(-0.18%)
May 27, 2015 6.608 6.628 6.587 6.620 149,377 +0.03(+0.43%)
May 26, 2015 6.591 6.603 6.575 6.591 88,122 -0.01(-0.12%)
May 22, 2015 6.620 6.599 6.599 6.599 94,988 -0.02(-0.25%)
May 21, 2015 6.599 6.624 6.599 6.616 106,418 +0.00(+0.03%)
May 20, 2015 6.616 6.620 6.603 6.614 63,351 -0.00(-0.03%)
May 19, 2015 6.628 6.628 6.595 6.616 158,775 +0.00(+0.06%)
May 18, 2015 6.616 6.632 6.599 6.612 104,575 +0.00(+0.00%)
May 15, 2015 6.616 6.616 6.599 6.612 119,237 +0.01(+0.12%)
May 14, 2015 6.620 6.620 6.595 6.603 146,436 +0.00(+0.03%)
May 13, 2015 6.654 6.654 6.597 6.601 97,928 -0.04(-0.55%)
May 12, 2015 6.690 6.690 6.634 6.638 82,977 -0.06(-0.84%)
May 11, 2015 6.730 6.730 6.682 6.694 150,405 -0.02(-0.30%)
May 08, 2015 6.714 6.714 6.670 6.714 84,480 +0.04(+0.54%)
May 07, 2015 6.614 6.682 6.614 6.678 83,580 +0.03(+0.42%)
May 06, 2015 6.638 6.654 6.597 6.650 118,986 +0.00(+0.00%)
May 05, 2015 6.654 6.654 6.618 6.650 99,582 -0.00(-0.06%)
May 04, 2015 6.662 6.662 6.635 6.654 107,128 +0.00(+0.00%)
May 01, 2015 6.654 6.654 6.642 6.654 106,875 +0.01(+0.12%)
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%)
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.