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 +0.00 (+0.01%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 24, 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 (%)
Sep 30, 2015 6.101 6.113 6.046 6.113 136,463 +0.03(+0.48%)
Sep 29, 2015 6.050 6.113 6.000 6.084 132,700 +0.03(+0.42%)
Sep 28, 2015 6.134 6.134 6.004 6.059 109,833 -0.08(-1.23%)
Sep 25, 2015 6.176 6.185 6.134 6.134 87,068 -0.02(-0.34%)
Sep 24, 2015 6.159 6.159 6.122 6.155 81,983 -0.02(-0.39%)
Sep 23, 2015 6.155 6.197 6.147 6.179 69,782 +0.02(+0.39%)
Sep 22, 2015 6.155 6.155 6.126 6.155 58,809 -0.01(-0.14%)
Sep 21, 2015 6.185 6.185 6.126 6.164 64,675 +0.03(+0.55%)
Sep 18, 2015 6.113 6.189 6.113 6.130 68,357 +0.01(+0.21%)
Sep 17, 2015 6.096 6.134 6.086 6.117 60,148 +0.02(+0.34%)
Sep 16, 2015 6.138 6.138 6.092 6.096 70,670 -0.03(-0.48%)
Sep 15, 2015 6.122 6.143 6.029 6.126 200,486 -0.01(-0.21%)
Sep 14, 2015 6.201 6.206 6.113 6.138 88,219 -0.05(-0.75%)
Sep 11, 2015 6.159 6.185 6.130 6.185 71,647 +0.04(+0.61%)
Sep 10, 2015 6.201 6.210 6.134 6.147 182,687 -0.04(-0.63%)
Sep 09, 2015 6.178 6.207 6.170 6.185 93,653 +0.02(+0.25%)
Sep 08, 2015 6.191 6.207 6.153 6.170 69,175 -0.02(-0.34%)
Sep 04, 2015 6.141 6.191 6.191 6.191 84,307 +0.05(+0.81%)
Sep 03, 2015 6.162 6.183 6.137 6.141 120,529 -0.02(-0.34%)
Sep 02, 2015 6.158 6.166 6.120 6.162 58,842 +0.05(+0.75%)
Sep 01, 2015 6.078 6.153 6.078 6.116 142,939 +0.01(+0.20%)
Aug 31, 2015 6.103 6.141 6.087 6.103 185,717 +0.02(+0.27%)
Aug 28, 2015 6.103 6.120 6.078 6.087 115,946 +0.01(+0.14%)
Aug 27, 2015 6.049 6.133 6.045 6.078 119,918 +0.03(+0.48%)
Aug 26, 2015 6.066 6.087 5.974 6.049 170,931 +0.09(+1.47%)
Aug 25, 2015 6.108 6.108 5.954 5.962 188,912 +0.00(+0.07%)
Aug 24, 2015 5.933 5.991 5.454 5.958 269,816 -0.18(-2.98%)
Aug 21, 2015 6.241 6.241 6.049 6.141 222,601 -0.07(-1.21%)
Aug 20, 2015 6.245 6.252 6.166 6.216 174,087 -0.03(-0.47%)
Aug 19, 2015 6.266 6.295 6.195 6.245 137,357 -0.04(-0.60%)
Aug 18, 2015 6.245 6.291 6.216 6.282 126,774 +0.02(+0.33%)
Aug 17, 2015 6.287 6.324 6.262 6.262 74,001 -0.04(-0.59%)
Aug 14, 2015 6.387 6.399 6.282 6.299 168,113 -0.07(-1.11%)
Aug 13, 2015 6.399 6.399 6.366 6.370 58,249 -0.01(-0.16%)
Aug 12, 2015 6.318 6.380 6.294 6.380 162,988 +0.03(+0.52%)
Aug 11, 2015 6.339 6.368 6.294 6.347 126,391 -0.03(-0.52%)
Aug 10, 2015 6.409 6.409 6.372 6.380 66,838 -0.03(-0.45%)
Aug 07, 2015 6.413 6.413 6.380 6.409 157,515 +0.02(+0.27%)
Aug 06, 2015 6.409 6.409 6.360 6.392 94,957 -0.03(-0.47%)
Aug 05, 2015 6.422 6.459 6.422 6.422 67,131 +0.01(+0.13%)
Aug 04, 2015 6.389 6.450 6.384 6.413 69,693 +0.02(+0.26%)
Aug 03, 2015 6.368 6.413 6.368 6.397 86,673 +0.05(+0.72%)
Jul 31, 2015 6.364 6.377 6.351 6.351 50,617 -0.00(-0.06%)
Jul 30, 2015 6.376 6.389 6.351 6.356 86,489 -0.03(-0.52%)
Jul 29, 2015 6.306 6.389 6.306 6.389 118,361 +0.09(+1.38%)
Jul 28, 2015 6.281 6.335 6.265 6.302 119,637 +0.04(+0.59%)
Jul 27, 2015 6.273 6.339 6.254 6.265 122,059 -0.02(-0.39%)
Jul 24, 2015 6.409 6.409 6.277 6.289 275,697 -0.10(-1.55%)
Jul 23, 2015 6.467 6.467 6.384 6.389 175,458 -0.06(-0.87%)
Jul 22, 2015 6.484 6.500 6.442 6.444 146,231 -0.06(-0.86%)
Jul 21, 2015 6.500 6.508 6.463 6.500 149,207 -0.00(-0.06%)
Jul 20, 2015 6.504 6.517 6.467 6.504 276,271 +0.06(+0.96%)
Jul 17, 2015 6.463 6.492 6.434 6.442 119,054 -0.02(-0.32%)
Jul 16, 2015 6.446 6.463 6.426 6.463 91,720 +0.02(+0.26%)
Jul 15, 2015 6.393 6.450 6.376 6.446 114,141 +0.05(+0.77%)
Jul 14, 2015 6.426 6.442 6.380 6.397 96,241 -0.02(-0.32%)
Jul 13, 2015 6.450 6.459 6.417 6.417 67,265 +0.00(+0.00%)
Jul 10, 2015 6.442 6.463 6.417 6.417 74,050 +0.02(+0.26%)
Jul 09, 2015 6.467 6.467 6.401 6.401 111,169 -0.01(-0.10%)
Jul 08, 2015 6.432 6.473 6.383 6.407 62,417 -0.05(-0.76%)
Jul 07, 2015 6.497 6.505 6.436 6.456 75,225 -0.02(-0.32%)
Jul 06, 2015 6.497 6.510 6.473 6.477 41,209 -0.04(-0.63%)
Jul 02, 2015 6.477 6.518 6.518 6.518 88,121 +0.04(+0.63%)
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.