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

KKR Income Opportunities Fund (NY: KIO )

13.53 +0.11 (+0.82%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 15, 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 (%)
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%)
Aug 03, 2015 6.366 6.412 6.366 6.395 86,694 +0.05(+0.72%)
Jul 31, 2015 6.362 6.375 6.350 6.350 50,629 -0.00(-0.06%)
Jul 30, 2015 6.375 6.387 6.350 6.354 86,510 -0.03(-0.52%)
Jul 29, 2015 6.304 6.387 6.304 6.387 118,390 +0.09(+1.38%)
Jul 28, 2015 6.280 6.333 6.263 6.300 119,666 +0.04(+0.59%)
Jul 27, 2015 6.271 6.337 6.252 6.263 122,089 -0.02(-0.39%)
Jul 24, 2015 6.408 6.408 6.276 6.288 275,764 -0.10(-1.55%)
Jul 23, 2015 6.465 6.465 6.383 6.387 175,501 -0.06(-0.87%)
Jul 22, 2015 6.482 6.498 6.441 6.443 146,266 -0.06(-0.86%)
Jul 21, 2015 6.498 6.507 6.461 6.498 149,243 -0.00(-0.06%)
Jul 20, 2015 6.503 6.515 6.465 6.503 276,339 +0.06(+0.96%)
Jul 17, 2015 6.461 6.490 6.432 6.441 119,083 -0.02(-0.32%)
Jul 16, 2015 6.445 6.461 6.424 6.461 91,742 +0.02(+0.26%)
Jul 15, 2015 6.391 6.449 6.375 6.445 114,168 +0.05(+0.77%)
Jul 14, 2015 6.424 6.441 6.379 6.395 96,264 -0.02(-0.32%)
Jul 13, 2015 6.449 6.457 6.416 6.416 67,281 +0.00(+0.00%)
Jul 10, 2015 6.441 6.461 6.416 6.416 74,068 +0.02(+0.26%)
Jul 09, 2015 6.465 6.465 6.399 6.399 111,196 -0.01(-0.10%)
Jul 08, 2015 6.430 6.471 6.381 6.406 62,432 -0.05(-0.76%)
Jul 07, 2015 6.496 6.504 6.434 6.455 75,243 -0.02(-0.32%)
Jul 06, 2015 6.496 6.508 6.471 6.475 41,219 -0.04(-0.63%)
Jul 02, 2015 6.475 6.516 6.516 6.516 88,142 +0.04(+0.63%)
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.