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

KKR Income Opportunities Fund (NY: KIO )

13.37 +0.05 (+0.38%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 10, 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 (%)
Apr 30, 2015 6.651 6.655 6.635 6.647 54,449 -0.00(-0.06%)
Apr 29, 2015 6.631 6.660 6.615 6.651 133,649 +0.02(+0.37%)
Apr 28, 2015 6.615 6.651 6.615 6.627 85,513 +0.00(+0.00%)
Apr 27, 2015 6.651 6.660 6.607 6.627 122,349 -0.02(-0.24%)
Apr 24, 2015 6.639 6.651 6.623 6.643 60,853 +0.02(+0.25%)
Apr 23, 2015 6.643 6.647 6.615 6.627 137,273 +0.00(+0.05%)
Apr 22, 2015 6.647 6.647 6.603 6.623 145,261 -0.02(-0.24%)
Apr 21, 2015 6.623 6.639 6.611 6.639 66,624 +0.01(+0.12%)
Apr 20, 2015 6.623 6.641 6.603 6.631 104,023 +0.04(+0.55%)
Apr 17, 2015 6.615 6.631 6.579 6.595 61,619 -0.04(-0.55%)
Apr 16, 2015 6.696 6.696 6.615 6.631 75,237 -0.03(-0.39%)
Apr 15, 2015 6.649 6.657 6.629 6.657 78,205 +0.01(+0.18%)
Apr 14, 2015 6.645 6.673 6.629 6.645 77,146 +0.01(+0.12%)
Apr 13, 2015 6.645 6.665 6.625 6.637 117,897 +0.00(+0.00%)
Apr 10, 2015 6.637 6.657 6.625 6.637 83,988 +0.01(+0.18%)
Apr 09, 2015 6.625 6.649 6.613 6.625 90,210 +0.01(+0.12%)
Apr 08, 2015 6.698 6.722 6.617 6.617 152,761 -0.05(-0.72%)
Apr 07, 2015 6.613 6.665 6.610 6.665 89,193 +0.06(+0.97%)
Apr 06, 2015 6.625 6.637 6.591 6.601 121,494 -0.00(-0.06%)
Apr 02, 2015 6.657 6.605 6.605 6.605 107,661 -0.02(-0.36%)
Apr 01, 2015 6.609 6.629 6.585 6.629 38,445 +0.04(+0.61%)
Mar 31, 2015 6.585 6.637 6.585 6.589 130,909 -0.01(-0.12%)
Mar 30, 2015 6.625 6.641 6.597 6.597 133,632 +0.00(+0.06%)
Mar 27, 2015 6.589 6.613 6.569 6.593 37,246 +0.00(+0.06%)
Mar 26, 2015 6.589 6.605 6.569 6.589 81,442 +0.00(+0.06%)
Mar 25, 2015 6.605 6.605 6.561 6.585 85,287 +0.00(+0.06%)
Mar 24, 2015 6.561 6.589 6.541 6.581 90,720 +0.02(+0.24%)
Mar 23, 2015 6.565 6.565 6.531 6.565 98,925 +0.00(+0.06%)
Mar 20, 2015 6.533 6.561 6.493 6.561 114,028 +0.05(+0.74%)
Mar 19, 2015 6.565 6.573 6.509 6.513 75,115 -0.06(-0.97%)
Mar 18, 2015 6.545 6.577 6.505 6.577 95,163 +0.04(+0.67%)
Mar 17, 2015 6.573 6.593 6.533 6.533 62,318 -0.07(-1.11%)
Mar 16, 2015 6.613 6.625 6.597 6.607 126,665 +0.02(+0.26%)
Mar 13, 2015 6.617 6.617 6.569 6.589 91,529 +0.02(+0.30%)
Mar 12, 2015 6.597 6.621 6.565 6.569 88,332 +0.01(+0.09%)
Mar 11, 2015 6.575 6.575 6.536 6.563 146,865 +0.01(+0.12%)
Mar 10, 2015 6.591 6.603 6.555 6.555 81,761 -0.04(-0.54%)
Mar 09, 2015 6.559 6.599 6.544 6.591 85,433 +0.06(+0.97%)
Mar 06, 2015 6.643 6.647 6.528 6.528 112,317 -0.13(-1.91%)
Mar 05, 2015 6.722 6.722 6.647 6.655 99,871 -0.06(-0.83%)
Mar 04, 2015 6.691 6.714 6.659 6.710 119,878 +0.05(+0.72%)
Mar 03, 2015 6.699 6.710 6.655 6.663 109,602 -0.06(-0.89%)
Mar 02, 2015 6.663 6.726 6.663 6.722 107,754 +0.06(+0.83%)
Feb 27, 2015 6.627 6.679 6.615 6.667 72,315 +0.05(+0.78%)
Feb 26, 2015 6.710 6.710 6.611 6.615 75,592 -0.06(-0.89%)
Feb 25, 2015 6.639 6.691 6.615 6.675 181,212 +0.07(+1.02%)
Feb 24, 2015 6.643 6.647 6.563 6.607 169,908 -0.01(-0.12%)
Feb 23, 2015 6.551 6.627 6.520 6.615 201,446 +0.07(+1.03%)
Feb 20, 2015 6.532 6.559 6.480 6.548 153,468 +0.04(+0.61%)
Feb 19, 2015 6.528 6.528 6.480 6.508 171,074 +0.00(+0.06%)
Feb 18, 2015 6.496 6.532 6.496 6.504 80,634 +0.00(+0.00%)
Feb 17, 2015 6.579 6.579 6.504 6.504 120,661 -0.03(-0.49%)
Feb 13, 2015 6.599 6.536 6.536 6.536 143,216 -0.03(-0.42%)
Feb 12, 2015 6.544 6.583 6.520 6.563 149,528 +0.01(+0.12%)
Feb 11, 2015 6.508 6.555 6.508 6.555 79,997 +0.00(+0.06%)
Feb 10, 2015 6.548 6.551 6.518 6.551 101,142 +0.06(+0.86%)
Feb 09, 2015 6.488 6.516 6.488 6.496 82,725 +0.01(+0.12%)
Feb 06, 2015 6.512 6.524 6.476 6.488 94,336 -0.03(-0.49%)
Feb 05, 2015 6.500 6.555 6.500 6.520 52,204 +0.03(+0.52%)
Feb 04, 2015 6.466 6.525 6.466 6.486 131,682 +0.00(+0.00%)
Feb 03, 2015 6.474 6.494 6.447 6.486 189,374 +0.04(+0.55%)
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.