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

KKR Income Opportunities Fund (NY: KIO )

13.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 30, 2016 7.622 7.622 7.622 0 +0.02(+0.31%)
Dec 29, 2016 7.574 7.598 7.541 7.598 102,311 +0.04(+0.50%)
Dec 28, 2016 7.555 7.579 7.522 7.560 142,420 +0.05(+0.64%)
Dec 27, 2016 7.503 7.526 7.460 7.512 158,157 +0.04(+0.51%)
Dec 23, 2016 7.474 7.474 7.474 0 -0.10(-1.31%)
Dec 22, 2016 7.536 7.573 7.536 7.573 132,141 +0.04(+0.57%)
Dec 21, 2016 7.512 7.531 7.484 7.531 110,040 +0.04(+0.50%)
Dec 20, 2016 7.540 7.540 7.455 7.493 192,200 -0.02(-0.31%)
Dec 19, 2016 7.465 7.521 7.465 7.517 100,974 +0.06(+0.82%)
Dec 16, 2016 7.436 7.460 7.413 7.455 196,230 +0.07(+0.90%)
Dec 15, 2016 7.365 7.417 7.365 7.389 63,661 -0.00(-0.06%)
Dec 14, 2016 7.380 7.445 7.364 7.394 274,569 -0.01(-0.13%)
Dec 13, 2016 7.432 7.465 7.403 7.403 197,346 -0.02(-0.32%)
Dec 12, 2016 7.389 7.446 7.379 7.427 206,347 +0.03(+0.39%)
Dec 09, 2016 7.347 7.403 7.315 7.398 219,639 +0.08(+1.16%)
Dec 08, 2016 7.347 7.351 7.304 7.313 170,057 -0.04(-0.61%)
Dec 07, 2016 7.311 7.378 7.311 7.358 184,931 +0.04(+0.58%)
Dec 06, 2016 7.307 7.316 7.274 7.316 110,338 +0.03(+0.39%)
Dec 05, 2016 7.279 7.321 7.274 7.288 120,530 -0.00(-0.06%)
Dec 02, 2016 7.269 7.340 7.269 7.293 106,869 +0.01(+0.19%)
Dec 01, 2016 7.330 7.330 7.255 7.279 137,588 -0.08(-1.08%)
Nov 30, 2016 7.377 7.429 7.318 7.358 214,635 +0.04(+0.58%)
Nov 29, 2016 7.316 7.321 7.265 7.316 143,388 +0.00(+0.00%)
Nov 28, 2016 7.326 7.349 7.312 7.316 142,659 +0.03(+0.39%)
Nov 25, 2016 7.251 7.309 7.251 7.288 49,242 +0.05(+0.71%)
Nov 23, 2016 7.236 7.236 7.236 0 +0.03(+0.39%)
Nov 22, 2016 7.190 7.213 7.185 7.208 90,966 +0.06(+0.79%)
Nov 21, 2016 7.157 7.157 7.119 7.152 196,125 +0.04(+0.59%)
Nov 18, 2016 7.124 7.143 7.105 7.110 77,106 +0.00(+0.07%)
Nov 17, 2016 7.143 7.166 7.096 7.105 141,501 -0.00(-0.00%)
Nov 16, 2016 7.147 7.175 7.100 7.105 132,703 -0.04(-0.59%)
Nov 15, 2016 6.946 7.157 6.946 7.147 204,761 +0.21(+3.04%)
Nov 14, 2016 6.960 6.960 6.861 6.936 216,060 -0.06(-0.80%)
Nov 11, 2016 7.044 7.063 6.950 6.993 154,599 -0.07(-1.00%)
Nov 10, 2016 7.185 7.185 7.054 7.063 112,664 -0.08(-1.18%)
Nov 09, 2016 7.077 7.147 7.068 7.147 104,724 -0.01(-0.10%)
Nov 08, 2016 7.112 7.154 7.103 7.154 135,826 +0.00(+0.07%)
Nov 07, 2016 7.154 7.154 7.099 7.150 164,334 +0.07(+0.92%)
Nov 04, 2016 7.103 7.126 7.033 7.085 98,739 -0.00(-0.07%)
Nov 03, 2016 7.150 7.164 7.066 7.089 132,894 -0.09(-1.23%)
Nov 02, 2016 7.257 7.257 7.131 7.178 155,744 -0.09(-1.22%)
Nov 01, 2016 7.294 7.336 7.173 7.266 275,520 -0.03(-0.38%)
Oct 31, 2016 7.345 7.347 7.266 7.294 133,343 -0.03(-0.38%)
Oct 28, 2016 7.378 7.378 7.234 7.322 190,829 -0.05(-0.63%)
Oct 27, 2016 7.415 7.415 7.317 7.368 171,297 -0.04(-0.50%)
Oct 26, 2016 7.429 7.452 7.401 7.406 117,549 -0.05(-0.62%)
Oct 25, 2016 7.433 7.452 7.406 7.452 61,981 +0.02(+0.31%)
Oct 24, 2016 7.466 7.478 7.410 7.429 91,516 +0.01(+0.13%)
Oct 21, 2016 7.359 7.433 7.359 7.420 99,777 +0.03(+0.38%)
Oct 20, 2016 7.424 7.436 7.373 7.392 115,685 -0.06(-0.75%)
Oct 19, 2016 7.429 7.452 7.420 7.447 178,692 +0.04(+0.50%)
Oct 18, 2016 7.420 7.420 7.359 7.410 139,618 +0.04(+0.57%)
Oct 17, 2016 7.429 7.429 7.317 7.368 112,104 -0.05(-0.69%)
Oct 14, 2016 7.438 7.438 7.396 7.420 75,505 +0.02(+0.25%)
Oct 13, 2016 7.392 7.406 7.364 7.401 91,247 -0.01(-0.16%)
Oct 12, 2016 7.399 7.417 7.385 7.413 88,104 +0.03(+0.37%)
Oct 11, 2016 7.389 7.389 7.359 7.385 202,340 -0.00(-0.06%)
Oct 10, 2016 7.362 7.399 7.357 7.389 90,919 +0.04(+0.50%)
Oct 07, 2016 7.394 7.408 7.329 7.353 115,345 -0.05(-0.62%)
Oct 06, 2016 7.422 7.426 7.361 7.399 130,806 -0.03(-0.37%)
Oct 05, 2016 7.403 7.426 7.343 7.426 130,838 +0.06(+0.81%)
Oct 04, 2016 7.431 7.431 7.311 7.366 123,151 -0.06(-0.81%)
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.