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

KKR Income Opportunities Fund (NY: KIO )

13.45 +0.01 (+0.07%)
Streaming Delayed Price Updated: 12:43 PM EDT, May 20, 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 31, 2016 7.409 7.412 7.330 7.358 132,185 -0.03(-0.38%)
Oct 28, 2016 7.442 7.442 7.297 7.386 189,172 -0.05(-0.63%)
Oct 27, 2016 7.480 7.480 7.381 7.433 169,809 -0.04(-0.50%)
Oct 26, 2016 7.494 7.517 7.466 7.470 116,528 -0.05(-0.62%)
Oct 25, 2016 7.499 7.517 7.470 7.517 61,442 +0.02(+0.31%)
Oct 24, 2016 7.531 7.543 7.475 7.494 90,721 +0.01(+0.13%)
Oct 21, 2016 7.424 7.499 7.424 7.485 98,911 +0.03(+0.38%)
Oct 20, 2016 7.489 7.501 7.438 7.456 114,681 -0.06(-0.75%)
Oct 19, 2016 7.494 7.517 7.485 7.513 177,140 +0.04(+0.50%)
Oct 18, 2016 7.485 7.485 7.424 7.475 138,406 +0.04(+0.57%)
Oct 17, 2016 7.494 7.494 7.381 7.433 111,130 -0.05(-0.69%)
Oct 14, 2016 7.503 7.503 7.461 7.485 74,849 +0.02(+0.25%)
Oct 13, 2016 7.456 7.470 7.428 7.466 90,455 -0.01(-0.16%)
Oct 12, 2016 7.464 7.482 7.450 7.477 87,339 +0.03(+0.38%)
Oct 11, 2016 7.454 7.454 7.424 7.450 200,583 -0.00(-0.06%)
Oct 10, 2016 7.426 7.464 7.422 7.454 90,129 +0.04(+0.50%)
Oct 07, 2016 7.459 7.473 7.394 7.417 114,343 -0.05(-0.62%)
Oct 06, 2016 7.487 7.491 7.425 7.464 129,670 -0.03(-0.37%)
Oct 05, 2016 7.468 7.491 7.408 7.491 129,702 +0.06(+0.81%)
Oct 04, 2016 7.496 7.496 7.375 7.431 122,081 -0.06(-0.81%)
Oct 03, 2016 7.454 7.496 7.454 7.491 121,953 +0.03(+0.44%)
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%)
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.