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

KKR Income Opportunities Fund (NY: KIO )

13.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Dec 31, 2015 5.968 5.977 5.977 5.977 176,133 +0.01(+0.14%)
Dec 30, 2015 5.986 5.986 5.949 5.968 121,724 -0.02(-0.29%)
Dec 29, 2015 5.968 6.020 5.951 5.986 229,660 +0.03(+0.43%)
Dec 28, 2015 6.024 6.024 5.947 5.960 115,269 -0.07(-1.14%)
Dec 24, 2015 6.067 6.029 6.029 6.029 335,095 -0.02(-0.29%)
Dec 23, 2015 6.007 6.059 6.007 6.046 340,776 +0.05(+0.79%)
Dec 22, 2015 5.973 6.003 5.953 5.998 204,517 +0.03(+0.43%)
Dec 21, 2015 6.007 6.011 5.934 5.973 146,778 +0.01(+0.17%)
Dec 18, 2015 5.917 5.981 5.917 5.962 172,348 +0.02(+0.34%)
Dec 17, 2015 5.925 5.973 5.897 5.942 205,863 +0.02(+0.29%)
Dec 16, 2015 5.817 5.925 5.813 5.925 238,634 +0.12(+2.00%)
Dec 15, 2015 5.740 5.826 5.740 5.809 243,022 +0.09(+1.58%)
Dec 14, 2015 5.817 5.817 5.699 5.718 235,311 -0.11(-1.92%)
Dec 11, 2015 5.955 5.955 5.800 5.830 338,903 -0.16(-2.59%)
Dec 10, 2015 6.033 6.037 5.973 5.986 163,122 -0.03(-0.47%)
Dec 09, 2015 6.014 6.068 6.005 6.014 102,255 +0.00(+0.00%)
Dec 08, 2015 6.001 6.031 5.980 6.014 156,095 -0.01(-0.14%)
Dec 07, 2015 6.073 6.073 5.979 6.022 281,758 -0.05(-0.84%)
Dec 04, 2015 6.120 6.142 6.056 6.073 118,952 -0.04(-0.63%)
Dec 03, 2015 6.133 6.137 6.082 6.112 124,599 -0.03(-0.42%)
Dec 02, 2015 6.125 6.137 6.103 6.137 165,398 +0.00(+0.00%)
Dec 01, 2015 6.142 6.163 6.116 6.137 235,314 +0.00(+0.07%)
Nov 30, 2015 6.129 6.163 6.107 6.133 295,511 +0.03(+0.42%)
Nov 27, 2015 6.082 6.116 6.065 6.107 57,968 +0.03(+0.50%)
Nov 25, 2015 6.095 6.077 6.077 6.077 95,294 -0.01(-0.14%)
Nov 24, 2015 6.090 6.103 6.069 6.086 62,997 -0.01(-0.21%)
Nov 23, 2015 6.103 6.103 6.090 6.099 100,630 +0.01(+0.14%)
Nov 20, 2015 6.129 6.129 6.090 6.090 115,327 -0.03(-0.49%)
Nov 19, 2015 6.129 6.129 6.065 6.120 131,871 -0.00(-0.07%)
Nov 18, 2015 6.112 6.135 6.107 6.125 101,082 +0.02(+0.28%)
Nov 17, 2015 6.133 6.133 6.090 6.107 128,631 -0.02(-0.35%)
Nov 16, 2015 6.142 6.159 6.095 6.129 120,942 -0.00(-0.07%)
Nov 13, 2015 6.150 6.182 6.133 6.133 97,205 -0.05(-0.83%)
Nov 12, 2015 6.248 6.248 6.176 6.184 108,343 -0.08(-1.26%)
Nov 11, 2015 6.289 6.289 6.238 6.263 128,657 -0.01(-0.20%)
Nov 10, 2015 6.255 6.280 6.221 6.276 96,767 +0.00(+0.07%)
Nov 09, 2015 6.297 6.346 6.255 6.272 181,091 -0.04(-0.60%)
Nov 06, 2015 6.318 6.318 6.277 6.310 86,831 -0.02(-0.27%)
Nov 05, 2015 6.301 6.340 6.268 6.327 103,929 +0.03(+0.40%)
Nov 04, 2015 6.318 6.318 6.280 6.301 87,733 -0.01(-0.14%)
Nov 03, 2015 6.297 6.318 6.297 6.310 181,589 +0.00(+0.07%)
Nov 02, 2015 6.272 6.318 6.272 6.306 118,567 +0.03(+0.47%)
Oct 30, 2015 6.272 6.297 6.259 6.276 111,840 +0.01(+0.20%)
Oct 29, 2015 6.242 6.272 6.229 6.263 41,474 +0.01(+0.14%)
Oct 28, 2015 6.272 6.285 6.234 6.255 79,780 -0.02(-0.27%)
Oct 27, 2015 6.255 6.285 6.242 6.272 107,967 +0.00(+0.07%)
Oct 26, 2015 6.301 6.310 6.238 6.268 128,147 -0.03(-0.54%)
Oct 23, 2015 6.340 6.340 6.285 6.301 91,525 -0.03(-0.40%)
Oct 22, 2015 6.335 6.335 6.297 6.327 243,053 +0.00(+0.07%)
Oct 21, 2015 6.335 6.335 6.297 6.323 41,982 +0.01(+0.13%)
Oct 20, 2015 6.310 6.318 6.280 6.314 49,524 +0.01(+0.13%)
Oct 19, 2015 6.268 6.314 6.255 6.306 52,627 +0.03(+0.47%)
Oct 16, 2015 6.242 6.285 6.187 6.276 80,389 +0.05(+0.75%)
Oct 15, 2015 6.213 6.229 6.170 6.229 92,465 +0.03(+0.41%)
Oct 14, 2015 6.229 6.246 6.170 6.204 229,808 -0.04(-0.68%)
Oct 13, 2015 6.285 6.293 6.221 6.246 91,931 -0.05(-0.74%)
Oct 12, 2015 6.310 6.327 6.273 6.293 49,604 -0.03(-0.47%)
Oct 09, 2015 6.225 6.323 6.213 6.323 133,581 +0.07(+1.08%)
Oct 08, 2015 6.153 6.255 6.136 6.255 162,378 +0.12(+1.97%)
Oct 07, 2015 6.122 6.143 6.105 6.134 62,715 +0.05(+0.83%)
Oct 06, 2015 6.071 6.096 6.063 6.084 139,423 -0.00(-0.07%)
Oct 05, 2015 6.109 6.109 6.071 6.088 125,905 -0.00(-0.07%)
Oct 02, 2015 6.000 6.092 5.912 6.092 307,828 +0.06(+1.04%)
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.