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 (%)
Aug 31, 2016 7.326 7.344 7.280 7.317 175,627 +0.04(+0.50%)
Aug 30, 2016 7.294 7.296 7.234 7.280 166,513 +0.00(+0.06%)
Aug 29, 2016 7.262 7.294 7.253 7.275 130,898 +0.02(+0.25%)
Aug 26, 2016 7.275 7.298 7.234 7.257 147,612 -0.01(-0.19%)
Aug 25, 2016 7.262 7.280 7.257 7.271 104,204 +0.00(+0.00%)
Aug 24, 2016 7.262 7.271 7.220 7.271 163,641 +0.02(+0.32%)
Aug 23, 2016 7.253 7.275 7.207 7.248 200,115 +0.02(+0.32%)
Aug 22, 2016 7.253 7.253 7.193 7.225 100,434 -0.03(-0.38%)
Aug 19, 2016 7.262 7.262 7.239 7.253 66,365 -0.01(-0.13%)
Aug 18, 2016 7.248 7.266 7.239 7.262 207,406 +0.02(+0.25%)
Aug 17, 2016 7.275 7.275 7.225 7.243 82,003 -0.02(-0.25%)
Aug 16, 2016 7.243 7.262 7.216 7.262 96,636 +0.03(+0.38%)
Aug 15, 2016 7.243 7.262 7.216 7.234 173,301 -0.01(-0.13%)
Aug 12, 2016 7.193 7.257 7.193 7.243 129,653 +0.06(+0.83%)
Aug 11, 2016 7.193 7.207 7.166 7.184 96,522 +0.03(+0.48%)
Aug 10, 2016 7.213 7.213 7.115 7.149 253,588 -0.01(-0.19%)
Aug 09, 2016 7.172 7.181 7.131 7.163 136,879 +0.02(+0.25%)
Aug 08, 2016 7.154 7.154 7.072 7.145 120,872 +0.00(+0.00%)
Aug 05, 2016 7.190 7.190 7.095 7.145 121,860 +0.00(+0.06%)
Aug 04, 2016 7.177 7.240 7.140 7.140 70,260 -0.02(-0.25%)
Aug 03, 2016 7.145 7.177 7.139 7.159 82,219 +0.04(+0.51%)
Aug 02, 2016 7.136 7.177 7.097 7.122 119,093 -0.03(-0.38%)
Aug 01, 2016 7.236 7.236 7.109 7.149 220,675 -0.08(-1.07%)
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%)
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.