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 +0.05 (+0.37%)
Official Closing 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 (%)
Jun 30, 2016 6.782 6.787 6.755 6.787 98,935 +0.05(+0.67%)
Jun 29, 2016 6.769 6.787 6.719 6.742 200,783 +0.01(+0.13%)
Jun 28, 2016 6.760 6.764 6.692 6.733 197,637 +0.03(+0.47%)
Jun 27, 2016 6.832 6.832 6.674 6.701 134,122 -0.13(-1.91%)
Jun 24, 2016 6.886 6.967 6.791 6.832 97,958 -0.13(-1.81%)
Jun 23, 2016 6.940 6.954 6.904 6.958 166,648 +0.07(+0.98%)
Jun 22, 2016 6.895 6.912 6.859 6.890 113,276 +0.04(+0.53%)
Jun 21, 2016 6.850 6.890 6.818 6.854 87,469 +0.00(+0.07%)
Jun 20, 2016 6.981 6.981 6.836 6.850 83,439 -0.05(-0.78%)
Jun 17, 2016 6.769 6.904 6.769 6.904 84,322 +0.17(+2.47%)
Jun 16, 2016 6.746 6.769 6.733 6.737 102,960 -0.05(-0.73%)
Jun 15, 2016 6.791 6.827 6.760 6.787 63,732 +0.03(+0.40%)
Jun 14, 2016 6.832 6.850 6.755 6.760 482,574 -0.08(-1.12%)
Jun 13, 2016 6.818 6.885 6.796 6.836 191,707 +0.02(+0.26%)
Jun 10, 2016 6.841 6.881 6.800 6.818 109,184 -0.04(-0.53%)
Jun 09, 2016 6.877 6.877 6.809 6.854 118,136 +0.03(+0.43%)
Jun 08, 2016 6.789 6.830 6.788 6.825 120,688 +0.06(+0.86%)
Jun 07, 2016 6.798 6.816 6.740 6.767 140,900 -0.01(-0.13%)
Jun 06, 2016 6.713 6.794 6.713 6.776 208,208 +0.05(+0.80%)
Jun 03, 2016 6.687 6.767 6.685 6.722 157,383 -0.01(-0.20%)
Jun 02, 2016 6.722 6.749 6.678 6.736 184,271 -0.00(-0.07%)
Jun 01, 2016 6.713 6.785 6.695 6.740 196,429 +0.05(+0.74%)
May 31, 2016 6.700 6.709 6.682 6.691 89,752 +0.03(+0.40%)
May 27, 2016 6.687 6.664 6.664 6.664 63,540 +0.00(+0.05%)
May 26, 2016 6.660 6.682 6.640 6.661 71,740 +0.01(+0.08%)
May 25, 2016 6.611 6.655 6.611 6.655 101,447 +0.08(+1.29%)
May 24, 2016 6.602 6.629 6.566 6.570 76,894 -0.03(-0.41%)
May 23, 2016 6.579 6.606 6.570 6.597 105,291 +0.04(+0.61%)
May 20, 2016 6.579 6.588 6.530 6.557 58,110 +0.01(+0.14%)
May 19, 2016 6.584 6.584 6.523 6.548 93,990 -0.06(-0.88%)
May 18, 2016 6.570 6.633 6.508 6.606 78,501 +0.04(+0.68%)
May 17, 2016 6.557 6.566 6.490 6.561 66,151 +0.03(+0.48%)
May 16, 2016 6.570 6.619 6.508 6.530 159,747 +0.00(+0.07%)
May 13, 2016 6.512 6.539 6.494 6.526 88,379 +0.03(+0.48%)
May 12, 2016 6.543 6.543 6.476 6.494 163,039 -0.01(-0.17%)
May 11, 2016 6.514 6.514 6.479 6.506 77,198 +0.00(+0.00%)
May 10, 2016 6.523 6.532 6.463 6.506 114,201 +0.03(+0.48%)
May 09, 2016 6.519 6.550 6.461 6.474 64,146 -0.04(-0.68%)
May 06, 2016 6.563 6.563 6.470 6.519 120,845 -0.04(-0.67%)
May 05, 2016 6.545 6.585 6.510 6.563 104,397 +0.01(+0.20%)
May 04, 2016 6.550 6.550 6.519 6.550 82,896 -0.02(-0.34%)
May 03, 2016 6.528 6.585 6.497 6.572 44,720 +0.04(+0.68%)
May 02, 2016 6.541 6.599 6.492 6.528 160,163 +0.00(+0.07%)
Apr 29, 2016 6.603 6.616 6.514 6.523 93,112 -0.06(-0.88%)
Apr 28, 2016 6.572 6.616 6.545 6.581 244,244 +0.03(+0.47%)
Apr 27, 2016 6.541 6.572 6.510 6.550 75,641 +0.03(+0.48%)
Apr 26, 2016 6.528 6.532 6.479 6.519 95,806 +0.02(+0.27%)
Apr 25, 2016 6.519 6.528 6.477 6.501 118,574 -0.01(-0.20%)
Apr 22, 2016 6.506 6.514 6.479 6.514 111,405 +0.02(+0.27%)
Apr 21, 2016 6.426 6.497 6.412 6.497 71,029 +0.09(+1.45%)
Apr 20, 2016 6.377 6.404 6.302 6.404 124,338 +0.03(+0.42%)
Apr 19, 2016 6.368 6.412 6.339 6.377 130,302 +0.04(+0.56%)
Apr 18, 2016 6.293 6.346 6.279 6.342 200,568 +0.06(+0.99%)
Apr 15, 2016 6.337 6.359 6.271 6.279 86,739 -0.07(-1.05%)
Apr 14, 2016 6.377 6.377 6.306 6.346 103,941 +0.01(+0.17%)
Apr 13, 2016 6.352 6.357 6.309 6.335 97,101 +0.00(+0.07%)
Apr 12, 2016 6.326 6.357 6.304 6.330 57,503 +0.00(+0.00%)
Apr 11, 2016 6.348 6.357 6.317 6.330 66,269 +0.02(+0.28%)
Apr 08, 2016 6.344 6.348 6.309 6.313 122,120 +0.00(+0.00%)
Apr 07, 2016 6.304 6.317 6.256 6.313 104,617 +0.01(+0.14%)
Apr 06, 2016 6.234 6.312 6.234 6.304 66,503 +0.05(+0.77%)
Apr 05, 2016 6.256 6.270 6.212 6.256 66,339 -0.02(-0.28%)
Apr 04, 2016 6.344 6.344 6.251 6.273 97,962 -0.05(-0.76%)
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.