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

KKR Income Opportunities Fund (NY: KIO )

13.48 +0.02 (+0.17%)
Streaming Delayed Price Updated: 9:49 AM EDT, May 22, 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, 2016 7.473 7.482 7.440 7.459 133,510 +0.03(+0.38%)
Sep 29, 2016 7.464 7.515 7.403 7.431 184,197 -0.06(-0.81%)
Sep 28, 2016 7.491 7.505 7.468 7.491 93,162 +0.01(+0.19%)
Sep 27, 2016 7.464 7.487 7.440 7.477 110,904 +0.02(+0.25%)
Sep 26, 2016 7.408 7.468 7.408 7.459 168,873 +0.04(+0.50%)
Sep 23, 2016 7.477 7.496 7.412 7.422 120,619 -0.04(-0.50%)
Sep 22, 2016 7.473 7.533 7.431 7.459 193,235 +0.02(+0.25%)
Sep 21, 2016 7.394 7.445 7.387 7.440 303,805 +0.07(+0.88%)
Sep 20, 2016 7.333 7.394 7.319 7.375 117,358 +0.08(+1.08%)
Sep 19, 2016 7.310 7.366 7.222 7.296 125,320 +0.00(+0.00%)
Sep 16, 2016 7.310 7.319 7.273 7.296 54,600 -0.00(-0.06%)
Sep 15, 2016 7.263 7.319 7.263 7.301 92,438 +0.02(+0.26%)
Sep 14, 2016 7.277 7.370 7.240 7.282 173,300 +0.00(+0.00%)
Sep 13, 2016 7.342 7.342 7.184 7.282 218,450 -0.09(-1.26%)
Sep 12, 2016 7.296 7.393 7.200 7.375 238,753 +0.08(+1.15%)
Sep 09, 2016 7.450 7.450 7.261 7.291 268,270 -0.16(-2.12%)
Sep 08, 2016 7.459 7.481 7.437 7.450 115,138 +0.01(+0.09%)
Sep 07, 2016 7.396 7.466 7.396 7.443 184,326 +0.05(+0.62%)
Sep 06, 2016 7.410 7.410 7.355 7.396 136,498 +0.00(+0.06%)
Sep 02, 2016 7.401 7.392 7.392 7.392 125,761 +0.02(+0.25%)
Sep 01, 2016 7.396 7.422 7.327 7.373 153,879 -0.01(-0.13%)
Aug 31, 2016 7.392 7.410 7.346 7.383 174,059 +0.04(+0.50%)
Aug 30, 2016 7.359 7.362 7.299 7.346 165,027 +0.00(+0.06%)
Aug 29, 2016 7.327 7.360 7.318 7.341 129,729 +0.02(+0.25%)
Aug 26, 2016 7.341 7.364 7.299 7.322 146,294 -0.01(-0.19%)
Aug 25, 2016 7.327 7.346 7.322 7.336 103,274 +0.00(+0.00%)
Aug 24, 2016 7.327 7.336 7.285 7.336 162,180 +0.02(+0.32%)
Aug 23, 2016 7.318 7.341 7.272 7.313 198,329 +0.02(+0.32%)
Aug 22, 2016 7.318 7.318 7.258 7.290 99,537 -0.03(-0.38%)
Aug 19, 2016 7.327 7.327 7.304 7.318 65,772 -0.01(-0.13%)
Aug 18, 2016 7.313 7.332 7.304 7.327 205,554 +0.02(+0.25%)
Aug 17, 2016 7.341 7.341 7.290 7.309 81,271 -0.02(-0.25%)
Aug 16, 2016 7.309 7.327 7.281 7.327 95,773 +0.03(+0.38%)
Aug 15, 2016 7.309 7.327 7.281 7.299 171,754 -0.01(-0.13%)
Aug 12, 2016 7.258 7.322 7.258 7.309 128,495 +0.06(+0.83%)
Aug 11, 2016 7.258 7.272 7.230 7.249 95,661 +0.03(+0.48%)
Aug 10, 2016 7.278 7.278 7.180 7.214 251,324 -0.01(-0.19%)
Aug 09, 2016 7.237 7.246 7.196 7.228 135,657 +0.02(+0.25%)
Aug 08, 2016 7.218 7.218 7.136 7.209 119,793 +0.00(+0.00%)
Aug 05, 2016 7.255 7.255 7.159 7.209 120,772 +0.00(+0.06%)
Aug 04, 2016 7.241 7.306 7.205 7.205 69,633 -0.02(-0.25%)
Aug 03, 2016 7.209 7.241 7.203 7.223 81,485 +0.04(+0.51%)
Aug 02, 2016 7.200 7.241 7.160 7.186 118,030 -0.03(-0.38%)
Aug 01, 2016 7.301 7.301 7.173 7.214 218,705 -0.08(-1.07%)
Jul 29, 2016 7.232 7.292 7.177 7.292 145,183 +0.07(+0.95%)
Jul 28, 2016 7.260 7.260 7.173 7.223 50,779 +0.00(+0.00%)
Jul 27, 2016 7.209 7.246 7.200 7.223 42,523 -0.02(-0.27%)
Jul 26, 2016 7.241 7.260 7.168 7.243 112,557 +0.00(+0.02%)
Jul 25, 2016 7.283 7.365 7.210 7.241 86,503 +0.00(+0.06%)
Jul 22, 2016 7.223 7.237 7.173 7.237 55,972 +0.04(+0.57%)
Jul 21, 2016 7.177 7.214 7.165 7.196 109,712 +0.04(+0.58%)
Jul 20, 2016 7.122 7.194 7.090 7.154 169,324 +0.06(+0.84%)
Jul 19, 2016 7.173 7.228 7.086 7.095 151,205 -0.04(-0.51%)
Jul 18, 2016 7.173 7.173 7.100 7.131 98,360 +0.05(+0.71%)
Jul 15, 2016 7.017 7.090 7.017 7.081 106,983 +0.08(+1.11%)
Jul 14, 2016 7.141 7.141 6.985 7.003 121,553 -0.00(-0.03%)
Jul 13, 2016 6.992 7.028 6.974 7.005 105,979 +0.01(+0.13%)
Jul 12, 2016 6.987 7.014 6.978 6.996 166,564 +0.05(+0.65%)
Jul 11, 2016 7.001 7.001 6.942 6.951 52,224 -0.04(-0.52%)
Jul 08, 2016 7.019 6.951 6.951 6.987 66,867 +0.04(+0.52%)
Jul 07, 2016 6.933 6.964 6.854 6.951 278,410 +0.06(+0.92%)
Jul 06, 2016 6.874 6.919 6.814 6.887 80,640 +0.04(+0.53%)
Jul 05, 2016 6.874 6.901 6.824 6.851 119,166 -0.07(-1.05%)
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.