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 (%)
Jul 29, 2016 7.168 7.227 7.113 7.227 146,491 +0.07(+0.95%)
Jul 28, 2016 7.195 7.195 7.109 7.159 51,236 +0.00(+0.00%)
Jul 27, 2016 7.145 7.181 7.136 7.159 42,906 -0.02(-0.27%)
Jul 26, 2016 7.177 7.195 7.104 7.178 113,571 +0.00(+0.02%)
Jul 25, 2016 7.218 7.299 7.145 7.177 87,282 +0.00(+0.06%)
Jul 22, 2016 7.159 7.172 7.109 7.172 56,476 +0.04(+0.57%)
Jul 21, 2016 7.113 7.149 7.101 7.131 110,700 +0.04(+0.58%)
Jul 20, 2016 7.059 7.130 7.027 7.090 170,849 +0.06(+0.84%)
Jul 19, 2016 7.109 7.163 7.022 7.031 152,567 -0.04(-0.51%)
Jul 18, 2016 7.109 7.109 7.036 7.068 99,246 +0.05(+0.71%)
Jul 15, 2016 6.954 7.027 6.954 7.018 107,946 +0.08(+1.11%)
Jul 14, 2016 7.077 7.077 6.922 6.941 122,648 -0.00(-0.03%)
Jul 13, 2016 6.929 6.965 6.911 6.943 106,934 +0.01(+0.13%)
Jul 12, 2016 6.925 6.952 6.916 6.934 168,065 +0.05(+0.65%)
Jul 11, 2016 6.938 6.938 6.880 6.889 52,694 -0.04(-0.52%)
Jul 08, 2016 6.956 6.889 6.889 6.925 67,470 +0.04(+0.52%)
Jul 07, 2016 6.871 6.902 6.792 6.889 280,918 +0.06(+0.92%)
Jul 06, 2016 6.812 6.857 6.754 6.826 81,366 +0.04(+0.53%)
Jul 05, 2016 6.812 6.839 6.763 6.790 120,240 -0.07(-1.05%)
Jul 01, 2016 6.817 6.862 6.862 6.862 103,875 +0.08(+1.13%)
Jun 30, 2016 6.781 6.785 6.754 6.785 98,959 +0.05(+0.67%)
Jun 29, 2016 6.767 6.785 6.718 6.740 200,832 +0.01(+0.13%)
Jun 28, 2016 6.758 6.763 6.691 6.731 197,685 +0.03(+0.47%)
Jun 27, 2016 6.830 6.830 6.672 6.700 134,154 -0.13(-1.91%)
Jun 24, 2016 6.884 6.965 6.790 6.830 97,982 -0.13(-1.81%)
Jun 23, 2016 6.938 6.952 6.902 6.956 166,689 +0.07(+0.98%)
Jun 22, 2016 6.893 6.910 6.857 6.889 113,304 +0.04(+0.53%)
Jun 21, 2016 6.848 6.889 6.817 6.853 87,490 +0.00(+0.07%)
Jun 20, 2016 6.979 6.979 6.835 6.848 83,459 -0.05(-0.78%)
Jun 17, 2016 6.767 6.902 6.767 6.902 84,343 +0.17(+2.47%)
Jun 16, 2016 6.745 6.767 6.731 6.736 102,985 -0.05(-0.73%)
Jun 15, 2016 6.790 6.826 6.758 6.785 63,748 +0.03(+0.40%)
Jun 14, 2016 6.830 6.848 6.754 6.758 482,692 -0.08(-1.12%)
Jun 13, 2016 6.817 6.883 6.794 6.835 191,754 +0.02(+0.26%)
Jun 10, 2016 6.839 6.880 6.799 6.817 109,211 -0.04(-0.53%)
Jun 09, 2016 6.875 6.875 6.808 6.853 118,164 +0.03(+0.43%)
Jun 08, 2016 6.788 6.828 6.786 6.823 120,717 +0.06(+0.86%)
Jun 07, 2016 6.797 6.814 6.739 6.765 140,934 -0.01(-0.13%)
Jun 06, 2016 6.712 6.792 6.712 6.774 208,259 +0.05(+0.80%)
Jun 03, 2016 6.685 6.765 6.683 6.721 157,421 -0.01(-0.20%)
Jun 02, 2016 6.721 6.747 6.676 6.734 184,316 -0.00(-0.07%)
Jun 01, 2016 6.712 6.783 6.694 6.739 196,476 +0.05(+0.74%)
May 31, 2016 6.698 6.707 6.680 6.689 89,774 +0.03(+0.40%)
May 27, 2016 6.685 6.663 6.663 6.663 63,555 +0.00(+0.05%)
May 26, 2016 6.658 6.680 6.638 6.659 71,757 +0.01(+0.08%)
May 25, 2016 6.609 6.654 6.609 6.654 101,472 +0.08(+1.29%)
May 24, 2016 6.600 6.628 6.564 6.569 76,913 -0.03(-0.41%)
May 23, 2016 6.578 6.604 6.569 6.596 105,316 +0.04(+0.61%)
May 20, 2016 6.578 6.587 6.529 6.555 58,124 +0.01(+0.14%)
May 19, 2016 6.582 6.582 6.522 6.546 94,013 -0.06(-0.88%)
May 18, 2016 6.569 6.631 6.506 6.604 78,520 +0.04(+0.68%)
May 17, 2016 6.555 6.564 6.488 6.560 66,167 +0.03(+0.48%)
May 16, 2016 6.569 6.618 6.506 6.528 159,786 +0.00(+0.07%)
May 13, 2016 6.511 6.537 6.493 6.524 88,400 +0.03(+0.48%)
May 12, 2016 6.542 6.542 6.475 6.493 163,078 -0.01(-0.17%)
May 11, 2016 6.513 6.513 6.477 6.504 77,217 +0.00(+0.00%)
May 10, 2016 6.522 6.531 6.461 6.504 114,229 +0.03(+0.48%)
May 09, 2016 6.517 6.548 6.460 6.473 64,162 -0.04(-0.68%)
May 06, 2016 6.562 6.562 6.469 6.517 120,874 -0.04(-0.67%)
May 05, 2016 6.544 6.584 6.508 6.561 104,422 +0.01(+0.20%)
May 04, 2016 6.548 6.548 6.517 6.548 82,916 -0.02(-0.34%)
May 03, 2016 6.526 6.584 6.496 6.570 44,731 +0.04(+0.68%)
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.